Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-10-29 | 209.82 | 211.98 | 208.75 | 210.21 | 4.204 | 19,035,000 |
| 2010-10-28 | 213.78 | 213.80 | 207.55 | 210.42 | 4.208 | 31,650,000 |
| 2010-10-27 | 210.70 | 212.35 | 209.11 | 212.30 | 4.246 | 40,740,000 |
| 2010-10-26 | 205.00 | 215.38 | 204.60 | 212.86 | 4.257 | 82,620,000 |
| 2010-10-25 | 207.00 | 208.37 | 203.52 | 205.65 | 4.113 | 72,135,000 |
| 2010-10-22 | 188.98 | 207.94 | 188.50 | 205.77 | 4.115 | 205,060,000 |
| 2010-10-21 | 181.72 | 182.99 | 178.09 | 179.25 | 3.585 | 61,505,000 |
| 2010-10-20 | 182.76 | 182.99 | 180.46 | 180.75 | 3.615 | 36,935,000 |
| 2010-10-19 | 181.56 | 183.98 | 180.18 | 181.86 | 3.637 | 34,515,000 |
| 2010-10-18 | 182.96 | 184.47 | 182.18 | 183.69 | 3.674 | 29,265,000 |
| 2010-10-15 | 182.47 | 182.67 | 179.21 | 181.87 | 3.637 | 31,280,000 |
| 2010-10-14 | 180.65 | 181.33 | 179.41 | 181.27 | 3.625 | 18,735,000 |
| 2010-10-13 | 181.91 | 182.96 | 180.05 | 180.98 | 3.620 | 36,875,000 |
| 2010-10-12 | 178.36 | 181.40 | 176.50 | 180.91 | 3.618 | 29,300,000 |
| 2010-10-11 | 176.56 | 180.55 | 176.29 | 178.60 | 3.572 | 27,230,000 |
| 2010-10-08 | 177.00 | 177.79 | 174.84 | 176.56 | 3.531 | 26,195,000 |
| 2010-10-07 | 176.01 | 177.50 | 174.38 | 177.01 | 3.540 | 32,090,000 |
| 2010-10-06 | 177.20 | 178.24 | 173.55 | 174.82 | 3.496 | 49,235,000 |
| 2010-10-05 | 174.37 | 179.50 | 174.37 | 178.98 | 3.580 | 36,725,000 |
| 2010-10-04 | 173.77 | 174.72 | 171.24 | 172.96 | 3.459 | 28,265,000 |
| 2010-10-01 | 173.80 | 175.00 | 172.26 | 174.50 | 3.490 | 34,495,000 |
| 2010-09-30 | 177.11 | 177.69 | 172.00 | 172.00 | 3.440 | 34,790,000 |
| 2010-09-29 | 175.94 | 177.18 | 175.20 | 176.03 | 3.521 | 33,860,000 |
| 2010-09-28 | 176.40 | 176.99 | 172.06 | 176.67 | 3.533 | 39,375,000 |
| 2010-09-27 | 173.58 | 176.41 | 172.83 | 175.83 | 3.517 | 33,130,000 |
| 2010-09-24 | 168.50 | 173.19 | 168.50 | 173.19 | 3.464 | 43,565,000 |
| 2010-09-23 | 164.66 | 168.25 | 164.26 | 166.66 | 3.333 | 24,215,000 |
| 2010-09-22 | 167.59 | 169.17 | 165.18 | 165.74 | 3.315 | 23,080,000 |
| 2010-09-21 | 170.54 | 171.46 | 167.85 | 168.31 | 3.366 | 22,885,000 |
| 2010-09-20 | 168.66 | 170.95 | 167.04 | 170.13 | 3.403 | 25,370,000 |
| 2010-09-17 | 167.54 | 168.72 | 165.50 | 168.31 | 3.366 | 25,710,000 |
| 2010-09-16 | 168.53 | 169.61 | 165.01 | 167.03 | 3.341 | 41,415,000 |
| 2010-09-15 | 167.71 | 169.80 | 167.17 | 169.66 | 3.393 | 23,865,000 |
| 2010-09-14 | 167.69 | 170.00 | 166.45 | 168.52 | 3.370 | 39,260,000 |
| 2010-09-13 | 167.50 | 169.18 | 167.00 | 168.37 | 3.367 | 34,470,000 |
| 2010-09-10 | 163.40 | 167.28 | 162.24 | 166.01 | 3.320 | 29,835,000 |
| 2010-09-09 | 165.05 | 166.29 | 162.09 | 162.82 | 3.256 | 31,265,000 |
| 2010-09-08 | 165.67 | 167.04 | 164.41 | 166.05 | 3.321 | 26,930,000 |
| 2010-09-07 | 163.21 | 164.99 | 161.13 | 164.78 | 3.296 | 30,435,000 |
| 2010-09-03 | 165.88 | 166.52 | 162.29 | 163.51 | 3.270 | 36,300,000 |
| 2010-09-02 | 161.49 | 164.19 | 159.98 | 164.19 | 3.284 | 55,875,000 |
| 2010-09-01 | 152.88 | 159.54 | 151.63 | 159.41 | 3.188 | 78,650,000 |
| 2010-08-31 | 148.39 | 151.85 | 148.20 | 150.83 | 3.017 | 22,260,000 |
| 2010-08-30 | 153.68 | 153.87 | 148.84 | 148.84 | 2.977 | 26,615,000 |
| 2010-08-27 | 150.35 | 153.13 | 147.06 | 153.03 | 3.061 | 29,150,000 |
| 2010-08-26 | 148.43 | 151.34 | 147.17 | 148.48 | 2.970 | 27,580,000 |
| 2010-08-25 | 144.40 | 147.89 | 142.82 | 147.61 | 2.952 | 25,520,000 |
| 2010-08-24 | 147.22 | 148.87 | 144.79 | 145.69 | 2.914 | 28,690,000 |
| 2010-08-23 | 150.92 | 152.30 | 149.25 | 149.56 | 2.991 | 23,480,000 |
| 2010-08-20 | 147.11 | 149.91 | 146.52 | 149.84 | 2.997 | 17,110,000 |
| 2010-08-19 | 149.01 | 150.51 | 147.09 | 147.92 | 2.958 | 18,375,000 |
| 2010-08-18 | 147.71 | 150.68 | 146.69 | 149.42 | 2.988 | 22,340,000 |
| 2010-08-17 | 146.64 | 149.71 | 145.36 | 147.87 | 2.957 | 24,175,000 |
| 2010-08-16 | 142.27 | 146.06 | 141.01 | 144.97 | 2.899 | 19,745,000 |
| 2010-08-13 | 146.16 | 146.16 | 142.30 | 142.63 | 2.853 | 25,385,000 |
| 2010-08-12 | 144.31 | 147.30 | 143.02 | 146.23 | 2.925 | 18,095,000 |
| 2010-08-11 | 147.01 | 147.92 | 145.20 | 146.32 | 2.926 | 24,755,000 |
| 2010-08-10 | 150.03 | 152.08 | 149.00 | 150.03 | 3.001 | 22,215,000 |
| 2010-08-09 | 152.10 | 152.88 | 150.06 | 151.34 | 3.027 | 20,895,000 |
| 2010-08-06 | 148.29 | 152.00 | 148.19 | 151.60 | 3.032 | 21,635,000 |
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.