Chipotle Mexican Grill Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	151.21	152.48	149.50	150.93	3.019	24,735,000
2010-08-04	150.94	154.43	150.73	152.54	3.051	38,190,000
2010-08-03	150.29	152.56	147.50	151.24	3.025	35,895,000
2010-08-02	150.06	150.98	148.99	150.51	3.010	31,495,000
2010-07-30	144.00	147.92	143.31	147.90	2.958	25,840,000
2010-07-29	148.89	149.48	144.10	146.01	2.920	35,225,000
2010-07-28	147.68	148.46	146.27	147.94	2.959	37,335,000
2010-07-27	149.67	150.00	146.67	148.28	2.966	45,155,000
2010-07-26	145.60	148.63	144.06	148.57	2.971	46,880,000
2010-07-23	137.01	145.99	137.00	145.50	2.910	156,850,000
2010-07-22	131.49	133.53	130.43	133.16	2.663	60,120,000
2010-07-21	135.75	135.75	129.48	129.60	2.592	47,110,000
2010-07-20	128.45	134.30	127.30	133.97	2.679	59,080,000
2010-07-19	136.17	137.79	128.53	130.24	2.605	78,565,000
2010-07-16	141.91	142.21	136.62	136.82	2.736	51,620,000
2010-07-15	144.17	144.17	139.88	142.46	2.849	24,150,000
2010-07-14	142.62	144.97	141.69	143.72	2.874	24,110,000
2010-07-13	140.35	143.94	140.30	142.76	2.855	29,825,000
2010-07-12	139.42	141.15	137.32	139.93	2.799	19,825,000
2010-07-09	139.98	141.30	138.70	140.41	2.808	22,780,000
2010-07-08	139.55	141.23	137.50	139.57	2.791	29,955,000
2010-07-07	135.82	138.60	133.40	138.45	2.769	45,340,000
2010-07-06	138.80	142.13	134.56	135.26	2.705	32,050,000
2010-07-02	138.65	140.53	136.40	137.24	2.745	18,130,000
2010-07-01	136.15	139.59	133.60	138.67	2.773	43,465,000
2010-06-30	138.50	141.30	136.57	136.81	2.736	31,130,000
2010-06-29	144.00	144.00	137.37	138.44	2.769	47,305,000
2010-06-28	147.12	148.67	145.75	145.96	2.919	16,445,000
2010-06-25	145.53	148.89	142.95	146.84	2.937	29,670,000
2010-06-24	147.67	147.67	144.32	144.76	2.895	28,045,000
2010-06-23	144.44	148.71	144.31	147.30	2.946	38,960,000
2010-06-22	152.20	152.84	145.00	145.15	2.903	38,770,000
2010-06-21	154.50	155.00	150.40	151.59	3.032	28,995,000
2010-06-18	153.14	153.45	150.73	152.74	3.055	24,720,000
2010-06-17	153.84	153.99	149.60	151.85	3.037	32,910,000
2010-06-16	153.28	155.42	152.00	152.52	3.050	30,930,000
2010-06-15	150.74	154.25	148.76	152.92	3.058	43,630,000
2010-06-14	151.63	153.70	148.35	148.77	2.975	39,365,000
2010-06-11	144.88	149.50	144.02	149.48	2.990	37,655,000
2010-06-10	145.99	146.50	142.48	146.14	2.923	32,150,000
2010-06-09	143.59	146.97	142.58	143.37	2.867	34,175,000
2010-06-08	139.72	142.21	135.36	142.03	2.841	49,055,000
2010-06-07	146.25	146.25	138.59	139.07	2.781	38,420,000
2010-06-04	147.04	149.98	143.35	143.81	2.876	51,770,000
2010-06-03	148.45	152.79	147.79	148.90	2.978	59,925,000
2010-06-02	142.36	147.68	140.40	147.61	2.952	38,920,000
2010-06-01	141.35	143.71	140.27	141.25	2.825	28,470,000
2010-05-28	144.80	146.00	142.05	142.28	2.846	25,535,000
2010-05-27	140.77	143.99	139.60	143.99	2.880	33,820,000
2010-05-26	139.29	142.40	137.47	138.09	2.762	33,010,000
2010-05-25	136.00	136.74	130.04	136.28	2.726	33,600,000
2010-05-24	136.77	140.94	135.78	137.48	2.750	28,080,000
2010-05-21	131.60	137.43	129.07	135.77	2.715	38,575,000
2010-05-20	134.00	137.04	132.77	133.84	2.677	35,185,000
2010-05-19	138.08	140.79	135.91	138.91	2.778	34,230,000
2010-05-18	140.25	144.49	137.39	139.66	2.793	35,205,000
2010-05-17	139.21	140.87	134.34	139.03	2.781	25,125,000
2010-05-14	141.42	141.99	136.08	138.61	2.772	33,360,000
2010-05-13	143.90	148.87	141.19	141.85	2.837	53,225,000
2010-05-12	139.50	142.78	139.26	142.37	2.847	26,490,000

← NewerPage 69 of 79 · 4,734 trading daysOlder →

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.