Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	136.07	141.24	135.75	138.06	2.761	30,180,000
2010-05-10	134.99	137.60	134.13	136.92	2.738	27,785,000
2010-05-07	130.39	133.35	126.36	128.83	2.577	46,935,000
2010-05-06	134.98	137.02	124.00	131.52	2.630	49,390,000
2010-05-05	131.33	137.15	128.02	135.00	2.700	36,500,000
2010-05-04	137.55	138.31	133.00	133.39	2.668	36,850,000
2010-05-03	135.27	139.79	134.91	138.90	2.778	36,000,000
2010-04-30	139.69	142.84	134.87	134.91	2.698	25,805,000
2010-04-29	136.00	140.23	136.00	139.13	2.783	32,915,000
2010-04-28	141.95	141.95	134.74	135.27	2.705	44,125,000
2010-04-27	141.87	143.50	139.00	139.04	2.781	31,830,000
2010-04-26	142.95	145.39	141.83	141.98	2.840	25,480,000
2010-04-23	145.00	145.00	140.77	142.98	2.860	50,075,000
2010-04-22	136.27	145.11	133.01	144.72	2.894	139,345,000
2010-04-21	123.79	126.75	123.56	126.75	2.535	49,650,000
2010-04-20	124.12	125.23	122.00	124.08	2.482	27,335,000
2010-04-19	123.78	124.95	120.25	123.43	2.469	20,575,000
2010-04-16	125.01	125.40	122.86	124.05	2.481	15,025,000
2010-04-15	126.13	127.20	124.71	125.08	2.502	11,310,000
2010-04-14	127.04	127.15	125.01	125.97	2.519	15,705,000
2010-04-13	123.24	125.99	123.22	125.54	2.511	22,425,000
2010-04-12	123.22	124.74	122.72	123.21	2.464	13,505,000
2010-04-09	123.31	123.43	120.78	122.52	2.450	26,400,000
2010-04-08	122.32	123.20	121.25	122.73	2.455	12,880,000
2010-04-07	122.88	124.56	121.46	122.47	2.449	32,525,000
2010-04-06	119.59	122.62	118.70	122.17	2.443	41,775,000
2010-04-05	115.12	119.82	114.87	119.30	2.386	35,280,000
2010-04-01	113.27	115.12	113.00	114.48	2.290	11,480,000
2010-03-31	114.15	114.91	112.53	112.67	2.253	15,740,000
2010-03-30	115.01	116.47	113.62	114.48	2.290	13,505,000
2010-03-29	114.62	115.00	114.04	114.60	2.292	7,185,000
2010-03-26	115.43	115.89	113.70	114.02	2.280	12,365,000
2010-03-25	114.65	117.11	114.05	114.98	2.300	24,780,000
2010-03-24	115.07	115.50	114.19	114.35	2.287	9,745,000
2010-03-23	114.76	115.61	114.25	115.27	2.305	13,780,000
2010-03-22	113.02	114.50	110.71	114.44	2.289	16,630,000
2010-03-19	113.63	115.36	113.36	113.63	2.273	16,055,000
2010-03-18	115.27	115.51	113.86	114.17	2.283	16,395,000
2010-03-17	115.11	115.53	114.30	115.02	2.300	16,690,000
2010-03-16	114.13	115.27	114.00	114.71	2.294	19,580,000
2010-03-15	114.09	115.63	112.93	114.18	2.284	15,000,000
2010-03-12	113.54	115.64	113.00	114.98	2.300	25,035,000
2010-03-11	111.46	113.17	111.31	112.96	2.259	11,770,000
2010-03-10	112.25	112.51	110.71	112.32	2.246	13,650,000
2010-03-09	111.50	113.22	110.90	112.01	2.240	20,700,000
2010-03-08	110.87	112.55	110.72	111.50	2.230	18,135,000
2010-03-05	109.16	111.55	109.07	110.63	2.213	16,425,000
2010-03-04	110.29	110.29	108.86	109.03	2.181	15,845,000
2010-03-03	110.15	111.75	109.40	110.08	2.202	21,240,000
2010-03-02	108.41	110.22	107.88	110.12	2.202	40,915,000
2010-03-01	105.53	108.50	105.33	107.93	2.159	34,480,000
2010-02-26	104.10	105.72	103.50	104.71	2.094	15,475,000
2010-02-25	103.69	104.36	102.93	103.82	2.076	10,860,000
2010-02-24	103.68	105.29	103.54	104.84	2.097	12,470,000
2010-02-23	103.94	104.60	102.88	103.64	2.073	15,375,000
2010-02-22	105.00	105.00	103.00	103.93	2.079	18,160,000
2010-02-19	103.56	105.46	103.56	104.99	2.100	16,515,000
2010-02-18	104.10	105.00	103.55	103.98	2.080	14,245,000
2010-02-17	103.80	104.70	103.49	104.46	2.089	18,140,000
2010-02-16	105.72	106.49	103.17	103.79	2.076	30,225,000

← NewerPage 70 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.