Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-04-21 | 282.48 | 283.00 | 270.81 | 277.30 | 5.546 | 175,700,000 |
| 2011-04-20 | 283.49 | 289.35 | 280.45 | 288.10 | 5.762 | 110,950,000 |
| 2011-04-19 | 283.31 | 285.95 | 279.27 | 279.85 | 5.597 | 43,090,000 |
| 2011-04-18 | 282.06 | 285.08 | 279.00 | 283.37 | 5.667 | 39,355,000 |
| 2011-04-15 | 283.99 | 285.45 | 280.50 | 285.13 | 5.703 | 45,535,000 |
| 2011-04-14 | 280.11 | 285.97 | 278.55 | 282.91 | 5.658 | 46,790,000 |
| 2011-04-13 | 277.72 | 282.76 | 275.12 | 281.31 | 5.626 | 55,670,000 |
| 2011-04-12 | 265.88 | 277.15 | 265.07 | 274.30 | 5.486 | 57,560,000 |
| 2011-04-11 | 268.60 | 271.59 | 265.00 | 268.41 | 5.368 | 23,750,000 |
| 2011-04-08 | 275.97 | 277.18 | 267.31 | 269.24 | 5.385 | 44,005,000 |
| 2011-04-07 | 273.00 | 277.88 | 272.16 | 274.70 | 5.494 | 28,300,000 |
| 2011-04-06 | 280.05 | 282.00 | 272.07 | 275.76 | 5.515 | 42,305,000 |
| 2011-04-05 | 272.14 | 280.58 | 271.03 | 278.02 | 5.560 | 45,935,000 |
| 2011-04-04 | 276.00 | 277.77 | 270.21 | 273.91 | 5.478 | 33,130,000 |
| 2011-04-01 | 273.26 | 278.00 | 271.00 | 274.00 | 5.480 | 53,695,000 |
| 2011-03-31 | 270.30 | 273.92 | 268.32 | 272.37 | 5.447 | 32,110,000 |
| 2011-03-30 | 271.52 | 272.95 | 266.55 | 272.20 | 5.444 | 59,940,000 |
| 2011-03-29 | 256.99 | 266.54 | 256.21 | 266.12 | 5.322 | 58,325,000 |
| 2011-03-28 | 258.27 | 263.53 | 254.05 | 257.96 | 5.159 | 50,620,000 |
| 2011-03-25 | 251.82 | 259.00 | 250.01 | 256.74 | 5.135 | 44,130,000 |
| 2011-03-24 | 249.21 | 251.00 | 245.45 | 250.98 | 5.020 | 39,565,000 |
| 2011-03-23 | 244.32 | 247.46 | 240.09 | 246.98 | 4.940 | 35,670,000 |
| 2011-03-22 | 248.50 | 250.00 | 243.09 | 243.89 | 4.878 | 46,630,000 |
| 2011-03-21 | 250.00 | 250.78 | 245.04 | 247.50 | 4.950 | 33,390,000 |
| 2011-03-18 | 256.00 | 256.02 | 243.71 | 246.81 | 4.936 | 53,265,000 |
| 2011-03-17 | 263.00 | 263.00 | 251.02 | 251.66 | 5.033 | 50,165,000 |
| 2011-03-16 | 258.84 | 264.10 | 255.40 | 258.22 | 5.164 | 64,200,000 |
| 2011-03-15 | 249.85 | 259.99 | 249.00 | 258.00 | 5.160 | 56,170,000 |
| 2011-03-14 | 251.06 | 256.85 | 248.60 | 255.25 | 5.105 | 37,985,000 |
| 2011-03-11 | 251.55 | 255.66 | 248.33 | 252.76 | 5.055 | 34,365,000 |
| 2011-03-10 | 247.35 | 256.27 | 244.00 | 253.22 | 5.064 | 61,630,000 |
| 2011-03-09 | 248.70 | 253.09 | 245.10 | 251.41 | 5.028 | 34,325,000 |
| 2011-03-08 | 245.42 | 252.55 | 242.19 | 249.67 | 4.993 | 50,720,000 |
| 2011-03-07 | 255.48 | 258.64 | 246.66 | 252.56 | 5.051 | 54,025,000 |
| 2011-03-04 | 247.60 | 255.94 | 247.00 | 255.00 | 5.100 | 59,600,000 |
| 2011-03-03 | 246.11 | 250.95 | 246.00 | 246.85 | 4.937 | 38,720,000 |
| 2011-03-02 | 242.16 | 243.38 | 234.48 | 242.82 | 4.856 | 50,415,000 |
| 2011-03-01 | 243.00 | 244.44 | 238.67 | 241.15 | 4.823 | 33,675,000 |
| 2011-02-28 | 250.85 | 252.73 | 243.64 | 245.00 | 4.900 | 35,530,000 |
| 2011-02-25 | 247.00 | 255.00 | 246.29 | 248.36 | 4.967 | 41,805,000 |
| 2011-02-24 | 242.50 | 246.98 | 238.14 | 245.30 | 4.906 | 50,740,000 |
| 2011-02-23 | 251.06 | 251.88 | 235.00 | 244.19 | 4.884 | 82,435,000 |
| 2011-02-22 | 256.27 | 259.55 | 251.17 | 251.90 | 5.038 | 44,660,000 |
| 2011-02-18 | 265.73 | 266.81 | 258.78 | 260.15 | 5.203 | 61,720,000 |
| 2011-02-17 | 264.43 | 268.00 | 262.84 | 265.54 | 5.311 | 39,485,000 |
| 2011-02-16 | 267.51 | 270.51 | 262.45 | 264.01 | 5.280 | 66,685,000 |
| 2011-02-15 | 270.80 | 273.27 | 264.40 | 265.58 | 5.312 | 61,420,000 |
| 2011-02-14 | 269.42 | 275.00 | 265.90 | 272.95 | 5.459 | 71,510,000 |
| 2011-02-11 | 248.91 | 274.85 | 243.36 | 268.73 | 5.375 | 367,455,000 |
| 2011-02-10 | 253.45 | 258.42 | 252.28 | 256.63 | 5.133 | 104,055,000 |
| 2011-02-09 | 247.60 | 256.90 | 247.02 | 252.51 | 5.050 | 57,650,000 |
| 2011-02-08 | 244.50 | 248.69 | 243.30 | 247.26 | 4.945 | 44,330,000 |
| 2011-02-07 | 248.27 | 251.75 | 245.11 | 247.55 | 4.951 | 45,640,000 |
| 2011-02-04 | 240.41 | 251.69 | 239.55 | 246.31 | 4.926 | 85,595,000 |
| 2011-02-03 | 228.35 | 240.00 | 228.35 | 239.22 | 4.784 | 55,995,000 |
| 2011-02-02 | 221.62 | 229.25 | 220.10 | 228.90 | 4.578 | 34,475,000 |
| 2011-02-01 | 219.94 | 223.81 | 217.20 | 221.90 | 4.438 | 30,130,000 |
| 2011-01-31 | 221.14 | 224.45 | 218.09 | 218.92 | 4.378 | 24,100,000 |
| 2011-01-28 | 226.91 | 227.98 | 217.00 | 219.43 | 4.389 | 31,020,000 |
| 2011-01-27 | 218.08 | 227.49 | 216.06 | 225.52 | 4.510 | 39,870,000 |
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.