Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-10-11 | 305.02 | 315.00 | 305.01 | 309.95 | 6.199 | 34,135,000 |
| 2011-10-10 | 298.77 | 311.84 | 298.50 | 307.85 | 6.157 | 37,080,000 |
| 2011-10-07 | 296.98 | 298.56 | 290.54 | 294.59 | 5.892 | 49,750,000 |
| 2011-10-06 | 292.75 | 301.22 | 289.08 | 298.99 | 5.980 | 77,490,000 |
| 2011-10-05 | 300.92 | 302.36 | 292.00 | 300.79 | 6.016 | 51,950,000 |
| 2011-10-04 | 290.00 | 302.96 | 285.39 | 301.09 | 6.022 | 70,000,000 |
| 2011-10-03 | 300.81 | 306.60 | 291.48 | 292.70 | 5.854 | 48,475,000 |
| 2011-09-30 | 308.09 | 312.94 | 301.80 | 302.95 | 6.059 | 42,910,000 |
| 2011-09-29 | 323.82 | 324.65 | 303.34 | 313.14 | 6.263 | 59,540,000 |
| 2011-09-28 | 322.47 | 328.35 | 318.00 | 319.06 | 6.381 | 39,145,000 |
| 2011-09-27 | 334.48 | 334.48 | 319.53 | 320.61 | 6.412 | 47,075,000 |
| 2011-09-26 | 324.74 | 329.97 | 310.00 | 329.44 | 6.589 | 52,365,000 |
| 2011-09-23 | 322.79 | 323.83 | 313.58 | 320.50 | 6.410 | 62,225,000 |
| 2011-09-22 | 325.03 | 334.74 | 320.75 | 325.94 | 6.519 | 88,120,000 |
| 2011-09-21 | 331.03 | 343.48 | 329.34 | 333.25 | 6.665 | 100,700,000 |
| 2011-09-20 | 337.03 | 346.78 | 332.00 | 333.19 | 6.664 | 101,775,000 |
| 2011-09-19 | 315.50 | 338.32 | 314.20 | 336.14 | 6.723 | 78,620,000 |
| 2011-09-16 | 316.57 | 318.19 | 314.02 | 318.06 | 6.361 | 28,355,000 |
| 2011-09-15 | 318.00 | 319.00 | 312.25 | 316.15 | 6.323 | 33,390,000 |
| 2011-09-14 | 312.98 | 319.66 | 308.90 | 315.91 | 6.318 | 47,800,000 |
| 2011-09-13 | 306.31 | 312.18 | 306.31 | 311.41 | 6.228 | 29,615,000 |
| 2011-09-12 | 301.81 | 309.44 | 300.82 | 307.75 | 6.155 | 34,860,000 |
| 2011-09-09 | 308.05 | 309.60 | 300.53 | 305.17 | 6.103 | 46,180,000 |
| 2011-09-08 | 307.38 | 315.85 | 306.34 | 311.34 | 6.227 | 38,080,000 |
| 2011-09-07 | 313.90 | 313.90 | 307.10 | 308.69 | 6.174 | 38,740,000 |
| 2011-09-06 | 298.97 | 310.98 | 297.70 | 310.43 | 6.209 | 42,540,000 |
| 2011-09-02 | 302.43 | 309.93 | 300.57 | 305.50 | 6.110 | 31,250,000 |
| 2011-09-01 | 314.03 | 316.00 | 308.05 | 309.17 | 6.183 | 26,940,000 |
| 2011-08-31 | 313.66 | 318.00 | 310.23 | 313.37 | 6.267 | 44,625,000 |
| 2011-08-30 | 304.70 | 313.17 | 302.65 | 311.21 | 6.224 | 37,335,000 |
| 2011-08-29 | 300.75 | 307.57 | 300.75 | 305.25 | 6.105 | 36,570,000 |
| 2011-08-26 | 288.96 | 300.79 | 285.00 | 298.88 | 5.978 | 44,715,000 |
| 2011-08-25 | 298.36 | 299.99 | 288.20 | 289.24 | 5.785 | 34,310,000 |
| 2011-08-24 | 294.95 | 299.98 | 290.02 | 296.46 | 5.929 | 58,320,000 |
| 2011-08-23 | 275.49 | 295.60 | 275.49 | 294.56 | 5.891 | 73,810,000 |
| 2011-08-22 | 283.13 | 286.60 | 271.53 | 273.20 | 5.464 | 78,195,000 |
| 2011-08-19 | 281.60 | 292.43 | 277.00 | 279.37 | 5.587 | 88,105,000 |
| 2011-08-18 | 301.55 | 301.94 | 279.00 | 284.50 | 5.690 | 94,540,000 |
| 2011-08-17 | 317.05 | 317.87 | 305.51 | 309.44 | 6.189 | 34,945,000 |
| 2011-08-16 | 317.62 | 318.83 | 312.27 | 315.89 | 6.318 | 26,590,000 |
| 2011-08-15 | 319.50 | 321.58 | 314.02 | 319.68 | 6.394 | 26,080,000 |
| 2011-08-12 | 319.04 | 320.97 | 314.63 | 317.70 | 6.354 | 32,190,000 |
| 2011-08-11 | 303.36 | 318.66 | 303.25 | 316.28 | 6.326 | 59,965,000 |
| 2011-08-10 | 298.61 | 309.20 | 295.00 | 299.76 | 5.995 | 70,075,000 |
| 2011-08-09 | 294.02 | 304.00 | 287.52 | 302.56 | 6.051 | 72,565,000 |
| 2011-08-08 | 303.20 | 305.21 | 291.20 | 291.70 | 5.834 | 70,530,000 |
| 2011-08-05 | 314.34 | 317.81 | 301.11 | 311.52 | 6.230 | 62,040,000 |
| 2011-08-04 | 322.50 | 325.88 | 311.40 | 311.40 | 6.228 | 63,195,000 |
| 2011-08-03 | 321.01 | 327.00 | 313.08 | 325.58 | 6.512 | 53,525,000 |
| 2011-08-02 | 325.62 | 330.59 | 320.29 | 320.65 | 6.413 | 30,365,000 |
| 2011-08-01 | 328.97 | 329.99 | 323.09 | 327.55 | 6.551 | 25,585,000 |
| 2011-07-29 | 320.89 | 327.57 | 317.85 | 324.58 | 6.492 | 39,215,000 |
| 2011-07-28 | 323.00 | 329.00 | 323.00 | 324.16 | 6.483 | 26,275,000 |
| 2011-07-27 | 329.18 | 329.79 | 321.80 | 322.74 | 6.455 | 41,405,000 |
| 2011-07-26 | 333.44 | 336.88 | 330.75 | 331.40 | 6.628 | 23,310,000 |
| 2011-07-25 | 332.79 | 337.32 | 332.00 | 334.46 | 6.689 | 27,040,000 |
| 2011-07-22 | 329.66 | 336.71 | 328.09 | 335.52 | 6.710 | 50,990,000 |
| 2011-07-21 | 330.50 | 332.43 | 325.76 | 328.22 | 6.564 | 41,075,000 |
| 2011-07-20 | 324.75 | 332.00 | 323.67 | 330.02 | 6.600 | 93,635,000 |
| 2011-07-19 | 330.20 | 333.71 | 325.30 | 333.71 | 6.674 | 73,675,000 |
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.