Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-01-26 | 217.53 | 219.28 | 213.06 | 217.74 | 4.355 | 41,700,000 |
| 2011-01-25 | 220.00 | 222.00 | 217.81 | 221.99 | 4.440 | 19,005,000 |
| 2011-01-24 | 224.83 | 224.85 | 217.36 | 220.46 | 4.409 | 25,760,000 |
| 2011-01-21 | 225.51 | 225.99 | 221.70 | 223.63 | 4.473 | 27,185,000 |
| 2011-01-20 | 227.34 | 227.63 | 222.01 | 223.04 | 4.461 | 32,885,000 |
| 2011-01-19 | 232.45 | 233.30 | 228.00 | 229.33 | 4.587 | 31,645,000 |
| 2011-01-18 | 235.96 | 237.12 | 230.11 | 232.70 | 4.654 | 29,095,000 |
| 2011-01-14 | 229.35 | 234.91 | 228.22 | 234.89 | 4.698 | 60,900,000 |
| 2011-01-13 | 220.01 | 229.74 | 219.05 | 229.64 | 4.593 | 71,090,000 |
| 2011-01-12 | 222.83 | 223.30 | 217.00 | 217.67 | 4.353 | 38,630,000 |
| 2011-01-11 | 226.15 | 227.36 | 218.56 | 220.79 | 4.416 | 51,985,000 |
| 2011-01-10 | 223.40 | 224.94 | 219.04 | 223.67 | 4.473 | 24,535,000 |
| 2011-01-07 | 227.98 | 227.98 | 220.00 | 224.26 | 4.485 | 29,660,000 |
| 2011-01-06 | 227.21 | 229.80 | 225.43 | 226.50 | 4.530 | 52,375,000 |
| 2011-01-05 | 221.47 | 224.17 | 220.03 | 221.00 | 4.420 | 26,530,000 |
| 2011-01-04 | 222.61 | 228.47 | 216.96 | 222.37 | 4.447 | 66,240,000 |
| 2011-01-03 | 215.26 | 224.84 | 214.16 | 223.63 | 4.473 | 60,850,000 |
| 2010-12-31 | 217.41 | 217.91 | 212.58 | 212.66 | 4.253 | 32,670,000 |
| 2010-12-30 | 220.14 | 221.98 | 217.05 | 217.77 | 4.355 | 26,050,000 |
| 2010-12-29 | 220.70 | 223.52 | 219.41 | 221.06 | 4.421 | 27,720,000 |
| 2010-12-28 | 222.72 | 224.99 | 219.03 | 220.04 | 4.401 | 46,070,000 |
| 2010-12-27 | 223.50 | 225.46 | 219.37 | 222.73 | 4.455 | 57,740,000 |
| 2010-12-23 | 231.70 | 233.96 | 227.36 | 228.29 | 4.566 | 26,035,000 |
| 2010-12-22 | 234.17 | 234.61 | 231.30 | 231.78 | 4.636 | 27,065,000 |
| 2010-12-21 | 236.77 | 237.70 | 232.68 | 234.36 | 4.687 | 32,290,000 |
| 2010-12-20 | 239.85 | 240.40 | 233.50 | 236.10 | 4.722 | 34,255,000 |
| 2010-12-17 | 236.18 | 239.95 | 233.23 | 238.02 | 4.760 | 54,980,000 |
| 2010-12-16 | 229.57 | 235.64 | 229.23 | 234.77 | 4.695 | 51,495,000 |
| 2010-12-15 | 227.32 | 234.85 | 225.50 | 226.79 | 4.536 | 54,820,000 |
| 2010-12-14 | 225.56 | 230.60 | 221.41 | 227.90 | 4.558 | 65,840,000 |
| 2010-12-13 | 239.67 | 239.74 | 225.73 | 226.11 | 4.522 | 60,450,000 |
| 2010-12-10 | 236.21 | 239.00 | 234.39 | 238.22 | 4.764 | 24,710,000 |
| 2010-12-09 | 238.75 | 238.89 | 232.02 | 235.63 | 4.713 | 40,920,000 |
| 2010-12-08 | 242.39 | 242.79 | 234.25 | 236.17 | 4.723 | 41,430,000 |
| 2010-12-07 | 245.97 | 245.97 | 239.04 | 241.54 | 4.831 | 50,715,000 |
| 2010-12-06 | 235.28 | 242.22 | 233.42 | 241.06 | 4.821 | 72,885,000 |
| 2010-12-03 | 244.14 | 247.38 | 231.00 | 235.95 | 4.719 | 202,485,000 |
| 2010-12-02 | 258.33 | 258.75 | 249.18 | 250.96 | 5.019 | 82,850,000 |
| 2010-12-01 | 261.54 | 262.00 | 255.00 | 258.82 | 5.176 | 63,340,000 |
| 2010-11-30 | 256.14 | 262.77 | 255.36 | 258.49 | 5.170 | 119,120,000 |
| 2010-11-29 | 254.74 | 257.79 | 250.13 | 257.01 | 5.140 | 48,535,000 |
| 2010-11-26 | 249.00 | 256.49 | 248.41 | 255.65 | 5.113 | 39,225,000 |
| 2010-11-24 | 248.02 | 250.51 | 247.22 | 250.19 | 5.004 | 47,860,000 |
| 2010-11-23 | 240.74 | 244.10 | 238.66 | 243.90 | 4.878 | 44,600,000 |
| 2010-11-22 | 232.04 | 243.98 | 231.09 | 242.92 | 4.858 | 66,595,000 |
| 2010-11-19 | 229.94 | 232.96 | 228.01 | 232.27 | 4.645 | 37,400,000 |
| 2010-11-18 | 230.69 | 231.99 | 226.80 | 227.64 | 4.553 | 54,890,000 |
| 2010-11-17 | 225.00 | 231.80 | 224.50 | 230.96 | 4.619 | 32,525,000 |
| 2010-11-16 | 229.58 | 232.95 | 223.01 | 225.09 | 4.502 | 46,750,000 |
| 2010-11-15 | 236.14 | 236.65 | 230.02 | 230.37 | 4.607 | 35,250,000 |
| 2010-11-12 | 236.51 | 239.88 | 230.70 | 234.02 | 4.680 | 54,120,000 |
| 2010-11-11 | 234.97 | 240.78 | 234.36 | 237.76 | 4.755 | 56,620,000 |
| 2010-11-10 | 227.31 | 236.55 | 225.35 | 236.55 | 4.731 | 57,735,000 |
| 2010-11-09 | 231.44 | 231.50 | 225.20 | 227.34 | 4.547 | 43,730,000 |
| 2010-11-08 | 228.98 | 232.00 | 227.43 | 229.90 | 4.598 | 35,390,000 |
| 2010-11-05 | 223.00 | 232.33 | 222.50 | 230.56 | 4.611 | 69,100,000 |
| 2010-11-04 | 221.24 | 223.32 | 220.03 | 222.86 | 4.457 | 42,175,000 |
| 2010-11-03 | 215.68 | 219.32 | 215.09 | 219.32 | 4.386 | 40,795,000 |
| 2010-11-02 | 212.50 | 215.21 | 211.13 | 215.21 | 4.304 | 28,835,000 |
| 2010-11-01 | 211.89 | 213.25 | 209.00 | 211.08 | 4.222 | 22,240,000 |
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.