Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	98.630	105.13	98.000	104.87	2.097	109,610,000
2010-02-11	99.500	101.48	98.390	101.12	2.022	47,610,000
2010-02-10	100.74	101.81	99.450	99.510	1.990	19,550,000
2010-02-09	100.54	100.88	99.170	100.65	2.013	27,590,000
2010-02-08	95.550	100.86	95.170	99.920	1.998	48,500,000
2010-02-05	98.110	98.680	93.810	95.200	1.904	39,660,000
2010-02-04	100.00	100.00	97.900	98.510	1.970	28,535,000
2010-02-03	100.65	101.13	100.01	100.38	2.008	11,155,000
2010-02-02	100.38	101.40	99.320	100.85	2.017	24,190,000
2010-02-01	96.890	100.41	96.860	100.38	2.008	21,695,000
2010-01-29	99.010	99.650	96.440	96.460	1.929	12,725,000
2010-01-28	98.780	99.640	96.630	98.620	1.972	24,710,000
2010-01-27	97.630	98.980	96.130	98.440	1.969	19,060,000
2010-01-26	95.530	98.730	95.530	97.500	1.950	20,515,000
2010-01-25	98.230	98.460	95.390	95.850	1.917	18,795,000
2010-01-22	100.02	100.79	97.640	97.770	1.955	14,680,000
2010-01-21	97.950	102.90	97.950	100.06	2.001	45,985,000
2010-01-20	98.610	99.800	97.380	97.850	1.957	22,420,000
2010-01-19	98.000	99.970	97.540	99.500	1.990	22,250,000
2010-01-15	99.560	99.580	96.830	98.060	1.961	29,750,000
2010-01-14	97.230	99.710	96.860	99.420	1.988	43,925,000
2010-01-13	95.270	95.960	94.250	95.640	1.913	18,365,000
2010-01-12	96.520	96.680	94.820	95.420	1.908	27,400,000
2010-01-11	93.860	98.000	92.500	96.770	1.935	70,320,000
2010-01-08	90.570	92.730	90.000	91.890	1.838	59,820,000
2010-01-07	87.340	88.110	86.000	86.430	1.729	21,125,000
2010-01-06	88.590	89.600	86.600	87.320	1.746	14,145,000
2010-01-05	87.520	90.000	87.110	89.020	1.780	25,550,000
2010-01-04	89.600	89.600	87.180	87.840	1.757	15,695,000
2009-12-31	90.190	90.340	87.920	88.160	1.763	15,665,000
2009-12-30	91.290	91.560	89.210	89.980	1.800	10,980,000
2009-12-29	91.020	92.000	90.640	91.290	1.826	7,905,000
2009-12-28	90.350	91.130	89.050	91.030	1.821	13,215,000
2009-12-24	90.180	90.340	89.910	90.340	1.807	1,655,000
2009-12-23	90.750	91.000	89.670	90.180	1.804	8,515,000
2009-12-22	89.890	91.400	89.890	90.850	1.817	13,180,000
2009-12-21	89.650	90.200	89.310	89.710	1.794	16,360,000
2009-12-18	90.000	90.170	88.580	89.490	1.790	18,140,000
2009-12-17	88.470	89.990	88.150	89.170	1.783	16,565,000
2009-12-16	90.460	90.460	88.620	88.860	1.777	11,900,000
2009-12-15	89.730	90.480	88.810	89.870	1.797	18,055,000
2009-12-14	87.990	89.870	87.570	89.870	1.797	17,705,000
2009-12-11	86.720	87.650	86.470	87.310	1.746	12,335,000
2009-12-10	85.740	86.740	85.120	86.090	1.722	17,860,000
2009-12-09	83.560	85.420	83.100	85.160	1.703	26,845,000
2009-12-08	83.210	84.410	81.850	83.890	1.678	8,670,000
2009-12-07	86.180	86.180	83.250	83.880	1.678	7,305,000
2009-12-04	84.230	85.600	82.670	84.820	1.696	12,980,000
2009-12-03	85.420	85.950	83.110	83.210	1.664	15,560,000
2009-12-02	84.780	85.840	84.640	85.500	1.710	15,715,000
2009-12-01	83.980	85.300	83.650	84.610	1.692	17,250,000
2009-11-30	83.090	84.160	82.420	83.450	1.669	14,755,000
2009-11-27	83.020	84.460	82.990	83.330	1.667	7,280,000
2009-11-25	84.050	84.620	83.620	84.450	1.689	12,255,000
2009-11-24	85.000	85.230	83.620	83.990	1.680	13,380,000
2009-11-23	84.510	86.070	84.510	85.140	1.703	16,815,000
2009-11-20	85.000	85.740	83.720	83.880	1.678	23,445,000
2009-11-19	86.880	87.100	84.800	85.470	1.709	26,490,000
2009-11-18	89.080	89.080	87.120	87.590	1.752	23,070,000
2009-11-17	89.620	89.620	88.580	88.960	1.779	14,740,000

← NewerPage 71 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.