Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-07-18 | 324.78 | 328.36 | 322.62 | 327.99 | 6.560 | 38,210,000 |
| 2011-07-15 | 325.06 | 326.18 | 320.12 | 324.60 | 6.492 | 41,715,000 |
| 2011-07-14 | 327.44 | 329.69 | 320.31 | 324.63 | 6.493 | 41,520,000 |
| 2011-07-13 | 322.31 | 328.28 | 321.33 | 325.18 | 6.504 | 46,590,000 |
| 2011-07-12 | 320.46 | 323.50 | 318.54 | 319.71 | 6.394 | 32,210,000 |
| 2011-07-11 | 321.70 | 326.46 | 318.38 | 320.69 | 6.414 | 39,450,000 |
| 2011-07-08 | 324.75 | 328.17 | 321.70 | 325.30 | 6.506 | 51,255,000 |
| 2011-07-07 | 326.66 | 329.80 | 323.94 | 328.49 | 6.570 | 45,655,000 |
| 2011-07-06 | 320.88 | 325.76 | 319.56 | 324.94 | 6.499 | 43,290,000 |
| 2011-07-05 | 315.98 | 322.63 | 314.29 | 321.45 | 6.429 | 44,095,000 |
| 2011-07-01 | 307.24 | 316.85 | 305.88 | 315.72 | 6.314 | 41,350,000 |
| 2011-06-30 | 305.24 | 308.55 | 304.25 | 308.19 | 6.164 | 30,310,000 |
| 2011-06-29 | 306.50 | 308.93 | 303.19 | 304.46 | 6.089 | 33,070,000 |
| 2011-06-28 | 302.50 | 305.30 | 300.33 | 304.72 | 6.094 | 41,290,000 |
| 2011-06-27 | 293.26 | 302.72 | 291.08 | 301.46 | 6.029 | 58,865,000 |
| 2011-06-24 | 292.38 | 297.00 | 290.51 | 293.25 | 5.865 | 54,405,000 |
| 2011-06-23 | 281.65 | 291.55 | 280.80 | 290.78 | 5.816 | 50,820,000 |
| 2011-06-22 | 285.12 | 289.82 | 284.42 | 284.46 | 5.689 | 27,300,000 |
| 2011-06-21 | 277.16 | 285.90 | 277.04 | 285.25 | 5.705 | 41,935,000 |
| 2011-06-20 | 268.00 | 277.25 | 267.43 | 276.05 | 5.521 | 31,460,000 |
| 2011-06-17 | 274.00 | 275.44 | 268.87 | 268.97 | 5.379 | 47,015,000 |
| 2011-06-16 | 277.30 | 277.30 | 269.42 | 271.81 | 5.436 | 39,455,000 |
| 2011-06-15 | 274.75 | 278.78 | 273.07 | 277.30 | 5.546 | 33,455,000 |
| 2011-06-14 | 273.81 | 277.94 | 272.45 | 276.77 | 5.535 | 26,540,000 |
| 2011-06-13 | 271.99 | 275.64 | 268.09 | 270.90 | 5.418 | 31,355,000 |
| 2011-06-10 | 277.31 | 279.02 | 271.30 | 271.87 | 5.437 | 38,340,000 |
| 2011-06-09 | 276.90 | 279.06 | 273.62 | 277.87 | 5.557 | 22,325,000 |
| 2011-06-08 | 279.82 | 283.92 | 276.12 | 277.11 | 5.542 | 32,765,000 |
| 2011-06-07 | 281.99 | 284.87 | 280.24 | 281.30 | 5.626 | 20,300,000 |
| 2011-06-06 | 285.01 | 290.19 | 280.26 | 280.74 | 5.615 | 33,695,000 |
| 2011-06-03 | 281.95 | 291.89 | 281.02 | 286.51 | 5.730 | 51,240,000 |
| 2011-06-02 | 287.13 | 288.69 | 282.08 | 285.79 | 5.716 | 41,305,000 |
| 2011-06-01 | 288.50 | 291.40 | 285.00 | 285.56 | 5.711 | 29,580,000 |
| 2011-05-31 | 294.53 | 295.99 | 287.23 | 289.07 | 5.781 | 38,765,000 |
| 2011-05-27 | 291.02 | 293.99 | 288.25 | 292.94 | 5.859 | 38,255,000 |
| 2011-05-26 | 284.80 | 291.21 | 282.22 | 290.88 | 5.818 | 51,740,000 |
| 2011-05-25 | 280.30 | 285.98 | 278.99 | 284.11 | 5.682 | 28,745,000 |
| 2011-05-24 | 284.24 | 284.43 | 279.32 | 280.57 | 5.611 | 27,275,000 |
| 2011-05-23 | 277.52 | 285.25 | 275.51 | 283.33 | 5.667 | 45,820,000 |
| 2011-05-20 | 279.99 | 281.17 | 276.04 | 279.89 | 5.598 | 33,875,000 |
| 2011-05-19 | 280.80 | 282.61 | 277.54 | 281.12 | 5.622 | 26,935,000 |
| 2011-05-18 | 275.17 | 280.03 | 274.38 | 278.75 | 5.575 | 25,690,000 |
| 2011-05-17 | 271.00 | 275.11 | 268.25 | 274.51 | 5.490 | 39,540,000 |
| 2011-05-16 | 278.70 | 279.88 | 272.12 | 272.69 | 5.454 | 40,345,000 |
| 2011-05-13 | 276.16 | 281.98 | 275.90 | 280.40 | 5.608 | 51,240,000 |
| 2011-05-12 | 272.07 | 278.91 | 271.33 | 275.88 | 5.518 | 46,100,000 |
| 2011-05-11 | 270.00 | 275.90 | 269.00 | 274.30 | 5.486 | 58,165,000 |
| 2011-05-10 | 266.35 | 269.98 | 266.28 | 269.85 | 5.397 | 25,225,000 |
| 2011-05-09 | 268.10 | 268.82 | 264.04 | 266.41 | 5.328 | 32,550,000 |
| 2011-05-06 | 270.11 | 272.46 | 266.51 | 268.10 | 5.362 | 42,540,000 |
| 2011-05-05 | 258.40 | 269.08 | 257.39 | 265.77 | 5.315 | 53,820,000 |
| 2011-05-04 | 257.10 | 261.40 | 249.58 | 260.53 | 5.211 | 69,650,000 |
| 2011-05-03 | 266.14 | 267.76 | 257.79 | 260.41 | 5.208 | 45,705,000 |
| 2011-05-02 | 268.80 | 270.00 | 264.05 | 267.08 | 5.342 | 38,090,000 |
| 2011-04-29 | 265.66 | 268.00 | 264.29 | 266.79 | 5.336 | 33,200,000 |
| 2011-04-28 | 261.90 | 267.87 | 260.12 | 265.64 | 5.313 | 55,550,000 |
| 2011-04-27 | 265.60 | 268.90 | 263.00 | 263.00 | 5.260 | 413,600,000 |
| 2011-04-26 | 273.00 | 273.88 | 264.01 | 264.94 | 5.299 | 60,000,000 |
| 2011-04-25 | 275.54 | 276.91 | 271.39 | 272.65 | 5.453 | 46,735,000 |
| 2011-04-21 | 282.48 | 283.00 | 270.81 | 277.30 | 5.546 | 175,700,000 |
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.