Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-01-06 | 348.88 | 352.63 | 347.35 | 348.95 | 6.979 | 18,535,000 |
| 2012-01-05 | 346.88 | 351.98 | 342.57 | 350.48 | 7.010 | 33,615,000 |
| 2012-01-04 | 346.00 | 349.98 | 345.01 | 348.75 | 6.975 | 37,155,000 |
| 2012-01-03 | 343.70 | 350.49 | 340.00 | 341.27 | 6.825 | 36,405,000 |
| 2011-12-30 | 340.98 | 341.81 | 337.74 | 337.74 | 6.755 | 11,160,000 |
| 2011-12-29 | 340.00 | 342.00 | 338.66 | 340.77 | 6.815 | 14,635,000 |
| 2011-12-28 | 338.64 | 340.50 | 336.67 | 340.14 | 6.803 | 19,830,000 |
| 2011-12-27 | 335.00 | 339.94 | 333.12 | 339.00 | 6.780 | 13,630,000 |
| 2011-12-23 | 332.68 | 335.32 | 331.40 | 335.32 | 6.706 | 10,030,000 |
| 2011-12-22 | 334.98 | 336.15 | 329.80 | 331.25 | 6.625 | 12,270,000 |
| 2011-12-21 | 331.60 | 334.60 | 330.09 | 334.06 | 6.681 | 16,750,000 |
| 2011-12-20 | 322.20 | 332.00 | 321.47 | 331.72 | 6.634 | 25,695,000 |
| 2011-12-19 | 320.68 | 321.51 | 317.19 | 317.77 | 6.355 | 18,165,000 |
| 2011-12-16 | 319.70 | 321.94 | 316.80 | 318.40 | 6.368 | 27,700,000 |
| 2011-12-15 | 324.48 | 324.50 | 316.74 | 318.52 | 6.370 | 25,275,000 |
| 2011-12-14 | 327.70 | 329.93 | 319.21 | 321.11 | 6.422 | 29,985,000 |
| 2011-12-13 | 340.00 | 340.11 | 328.50 | 329.51 | 6.590 | 33,935,000 |
| 2011-12-12 | 335.38 | 341.28 | 334.35 | 340.22 | 6.804 | 26,485,000 |
| 2011-12-09 | 335.68 | 339.98 | 332.91 | 338.60 | 6.772 | 23,915,000 |
| 2011-12-08 | 334.91 | 339.23 | 333.54 | 334.74 | 6.695 | 29,375,000 |
| 2011-12-07 | 330.15 | 338.10 | 328.15 | 336.75 | 6.735 | 29,870,000 |
| 2011-12-06 | 334.00 | 334.83 | 329.26 | 331.43 | 6.629 | 22,765,000 |
| 2011-12-05 | 334.15 | 338.68 | 333.03 | 336.21 | 6.724 | 40,885,000 |
| 2011-12-02 | 324.98 | 333.33 | 323.81 | 330.49 | 6.610 | 39,335,000 |
| 2011-12-01 | 318.50 | 324.09 | 315.93 | 323.04 | 6.461 | 29,080,000 |
| 2011-11-30 | 320.21 | 321.70 | 316.27 | 321.56 | 6.431 | 35,460,000 |
| 2011-11-29 | 310.02 | 313.82 | 309.31 | 312.97 | 6.259 | 19,755,000 |
| 2011-11-28 | 309.50 | 313.38 | 307.25 | 309.55 | 6.191 | 23,710,000 |
| 2011-11-25 | 300.00 | 304.89 | 300.00 | 300.75 | 6.015 | 10,995,000 |
| 2011-11-23 | 306.67 | 308.75 | 300.45 | 300.45 | 6.009 | 22,975,000 |
| 2011-11-22 | 304.19 | 312.22 | 304.19 | 308.38 | 6.168 | 26,270,000 |
| 2011-11-21 | 306.43 | 308.48 | 302.68 | 305.58 | 6.112 | 24,900,000 |
| 2011-11-18 | 314.30 | 315.90 | 308.26 | 311.06 | 6.221 | 25,305,000 |
| 2011-11-17 | 316.71 | 319.64 | 310.00 | 313.61 | 6.272 | 35,510,000 |
| 2011-11-16 | 325.03 | 326.95 | 315.01 | 316.67 | 6.333 | 39,595,000 |
| 2011-11-15 | 326.00 | 329.11 | 322.51 | 327.46 | 6.549 | 24,830,000 |
| 2011-11-14 | 330.75 | 334.34 | 326.33 | 327.03 | 6.541 | 23,230,000 |
| 2011-11-11 | 329.82 | 333.16 | 325.28 | 332.02 | 6.640 | 25,390,000 |
| 2011-11-10 | 336.92 | 336.95 | 324.53 | 325.88 | 6.518 | 37,555,000 |
| 2011-11-09 | 333.01 | 338.07 | 331.68 | 332.84 | 6.657 | 23,745,000 |
| 2011-11-08 | 341.00 | 342.74 | 335.00 | 339.87 | 6.797 | 22,190,000 |
| 2011-11-07 | 338.87 | 341.61 | 336.09 | 339.16 | 6.783 | 20,990,000 |
| 2011-11-04 | 334.31 | 339.94 | 334.31 | 338.97 | 6.779 | 24,590,000 |
| 2011-11-03 | 333.63 | 338.66 | 329.06 | 337.50 | 6.750 | 43,460,000 |
| 2011-11-02 | 332.99 | 332.99 | 324.93 | 329.62 | 6.592 | 28,115,000 |
| 2011-11-01 | 326.64 | 334.27 | 324.00 | 328.18 | 6.564 | 44,130,000 |
| 2011-10-31 | 338.98 | 347.94 | 336.05 | 336.12 | 6.722 | 50,750,000 |
| 2011-10-28 | 341.32 | 344.98 | 338.33 | 341.40 | 6.828 | 24,845,000 |
| 2011-10-27 | 341.25 | 345.92 | 335.02 | 343.52 | 6.870 | 37,380,000 |
| 2011-10-26 | 338.96 | 339.50 | 330.02 | 332.85 | 6.657 | 37,350,000 |
| 2011-10-25 | 339.59 | 343.00 | 334.03 | 334.18 | 6.684 | 43,940,000 |
| 2011-10-24 | 334.00 | 342.98 | 332.40 | 342.49 | 6.850 | 55,865,000 |
| 2011-10-21 | 320.07 | 333.50 | 318.41 | 333.49 | 6.670 | 133,055,000 |
| 2011-10-20 | 308.97 | 312.29 | 306.06 | 307.91 | 6.158 | 61,640,000 |
| 2011-10-19 | 319.47 | 319.99 | 309.17 | 310.27 | 6.205 | 37,915,000 |
| 2011-10-18 | 320.50 | 321.06 | 310.28 | 319.85 | 6.397 | 29,240,000 |
| 2011-10-17 | 319.60 | 324.33 | 317.09 | 319.79 | 6.396 | 30,695,000 |
| 2011-10-14 | 320.00 | 321.66 | 314.72 | 320.80 | 6.416 | 34,950,000 |
| 2011-10-13 | 311.36 | 318.98 | 311.36 | 317.31 | 6.346 | 34,420,000 |
| 2011-10-12 | 313.47 | 318.05 | 311.00 | 314.00 | 6.280 | 41,430,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-06-26 | 50:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.