Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-16 | 89.670 | 90.020 | 88.720 | 89.600 | 1.792 | 22,790,000 |
| 2009-11-13 | 87.770 | 89.160 | 87.700 | 88.860 | 1.777 | 25,705,000 |
| 2009-11-12 | 89.810 | 90.450 | 86.850 | 87.550 | 1.751 | 33,785,000 |
| 2009-11-11 | 89.940 | 90.900 | 89.300 | 90.090 | 1.802 | 30,605,000 |
| 2009-11-10 | 88.170 | 90.000 | 88.090 | 89.880 | 1.798 | 40,715,000 |
| 2009-11-09 | 86.970 | 88.350 | 86.370 | 88.260 | 1.765 | 22,930,000 |
| 2009-11-06 | 84.950 | 86.720 | 84.700 | 86.450 | 1.729 | 25,005,000 |
| 2009-11-05 | 83.020 | 85.860 | 82.980 | 85.860 | 1.717 | 35,685,000 |
| 2009-11-04 | 83.880 | 83.880 | 82.240 | 82.410 | 1.648 | 35,000,000 |
| 2009-11-03 | 82.510 | 83.200 | 81.880 | 82.720 | 1.654 | 25,005,000 |
| 2009-11-02 | 81.640 | 83.560 | 81.060 | 82.680 | 1.654 | 31,830,000 |
| 2009-10-30 | 81.740 | 83.700 | 81.480 | 81.490 | 1.630 | 45,365,000 |
| 2009-10-29 | 80.930 | 81.890 | 80.470 | 81.790 | 1.636 | 25,095,000 |
| 2009-10-28 | 80.090 | 81.760 | 79.610 | 80.240 | 1.605 | 40,730,000 |
| 2009-10-27 | 81.580 | 82.080 | 79.020 | 79.740 | 1.595 | 45,630,000 |
| 2009-10-26 | 82.680 | 84.000 | 81.130 | 81.570 | 1.631 | 41,345,000 |
| 2009-10-23 | 87.100 | 88.740 | 81.720 | 82.350 | 1.647 | 127,210,000 |
| 2009-10-22 | 82.820 | 90.330 | 82.580 | 89.520 | 1.790 | 143,955,000 |
| 2009-10-21 | 89.000 | 89.020 | 85.060 | 85.480 | 1.710 | 57,360,000 |
| 2009-10-20 | 91.540 | 91.670 | 88.540 | 89.140 | 1.783 | 37,455,000 |
| 2009-10-19 | 90.880 | 91.760 | 90.000 | 91.450 | 1.829 | 24,530,000 |
| 2009-10-16 | 90.740 | 91.180 | 89.550 | 90.530 | 1.811 | 29,445,000 |
| 2009-10-15 | 91.990 | 92.480 | 90.330 | 91.030 | 1.821 | 28,675,000 |
| 2009-10-14 | 92.680 | 93.000 | 91.360 | 92.250 | 1.845 | 18,785,000 |
| 2009-10-13 | 90.690 | 92.200 | 89.410 | 91.720 | 1.834 | 21,740,000 |
| 2009-10-12 | 91.970 | 92.200 | 90.350 | 90.740 | 1.815 | 17,370,000 |
| 2009-10-09 | 91.850 | 92.270 | 91.110 | 91.780 | 1.836 | 9,375,000 |
| 2009-10-08 | 92.100 | 92.790 | 91.180 | 91.710 | 1.834 | 15,355,000 |
| 2009-10-07 | 91.990 | 93.200 | 90.570 | 91.400 | 1.828 | 17,730,000 |
| 2009-10-06 | 92.830 | 93.620 | 91.460 | 91.740 | 1.835 | 25,375,000 |
| 2009-10-05 | 92.520 | 94.100 | 91.790 | 92.460 | 1.849 | 16,555,000 |
| 2009-10-02 | 92.070 | 93.350 | 90.790 | 91.970 | 1.839 | 20,395,000 |
| 2009-10-01 | 96.750 | 97.110 | 93.070 | 93.250 | 1.865 | 47,480,000 |
| 2009-09-30 | 96.110 | 97.810 | 95.250 | 97.050 | 1.941 | 35,385,000 |
| 2009-09-29 | 92.600 | 98.660 | 92.600 | 96.370 | 1.927 | 50,660,000 |
| 2009-09-28 | 92.030 | 92.990 | 91.700 | 92.650 | 1.853 | 8,370,000 |
| 2009-09-25 | 92.940 | 92.940 | 91.510 | 91.690 | 1.834 | 12,625,000 |
| 2009-09-24 | 92.980 | 93.530 | 91.570 | 92.800 | 1.856 | 18,295,000 |
| 2009-09-23 | 93.360 | 94.000 | 92.140 | 92.140 | 1.843 | 26,125,000 |
| 2009-09-22 | 93.160 | 93.490 | 92.000 | 92.920 | 1.858 | 14,150,000 |
| 2009-09-21 | 92.840 | 93.390 | 91.640 | 92.780 | 1.856 | 13,035,000 |
| 2009-09-18 | 91.490 | 95.180 | 90.910 | 93.670 | 1.873 | 33,965,000 |
| 2009-09-17 | 90.000 | 91.400 | 89.460 | 91.010 | 1.820 | 15,310,000 |
| 2009-09-16 | 90.010 | 91.560 | 89.300 | 89.770 | 1.795 | 19,570,000 |
| 2009-09-15 | 88.380 | 89.680 | 87.520 | 89.430 | 1.789 | 12,545,000 |
| 2009-09-14 | 87.120 | 88.300 | 86.810 | 87.980 | 1.760 | 14,310,000 |
| 2009-09-11 | 89.240 | 89.470 | 87.000 | 87.590 | 1.752 | 23,375,000 |
| 2009-09-10 | 88.160 | 89.850 | 87.630 | 88.850 | 1.777 | 17,865,000 |
| 2009-09-09 | 87.170 | 88.330 | 86.430 | 88.180 | 1.764 | 17,000,000 |
| 2009-09-08 | 86.140 | 88.620 | 85.600 | 87.420 | 1.748 | 28,150,000 |
| 2009-09-04 | 84.680 | 86.080 | 84.000 | 85.820 | 1.716 | 25,990,000 |
| 2009-09-03 | 82.160 | 84.510 | 81.130 | 84.500 | 1.690 | 27,665,000 |
| 2009-09-02 | 80.880 | 82.240 | 80.150 | 81.600 | 1.632 | 20,140,000 |
| 2009-09-01 | 83.510 | 85.100 | 80.860 | 81.220 | 1.624 | 32,185,000 |
| 2009-08-31 | 84.470 | 85.390 | 83.570 | 83.880 | 1.678 | 11,680,000 |
| 2009-08-28 | 85.470 | 85.990 | 84.160 | 85.060 | 1.701 | 10,150,000 |
| 2009-08-27 | 85.830 | 85.840 | 83.650 | 85.060 | 1.701 | 17,790,000 |
| 2009-08-26 | 85.850 | 86.940 | 85.000 | 85.100 | 1.702 | 20,015,000 |
| 2009-08-25 | 87.140 | 87.980 | 85.710 | 86.050 | 1.721 | 13,045,000 |
| 2009-08-24 | 89.490 | 89.490 | 86.810 | 87.050 | 1.741 | 18,115,000 |
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.