Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 89.250 | 89.700 | 88.330 | 88.670 | 1.773 | 12,715,000 |
| 2009-08-20 | 86.410 | 89.800 | 86.200 | 88.450 | 1.769 | 24,280,000 |
| 2009-08-19 | 85.310 | 87.250 | 84.600 | 86.260 | 1.725 | 24,370,000 |
| 2009-08-18 | 86.440 | 86.940 | 84.980 | 86.260 | 1.725 | 18,005,000 |
| 2009-08-17 | 86.720 | 86.720 | 83.150 | 86.560 | 1.731 | 22,990,000 |
| 2009-08-14 | 90.750 | 90.910 | 86.800 | 87.950 | 1.759 | 31,925,000 |
| 2009-08-13 | 91.130 | 91.340 | 89.600 | 90.740 | 1.815 | 20,870,000 |
| 2009-08-12 | 90.710 | 92.530 | 89.590 | 91.110 | 1.822 | 22,505,000 |
| 2009-08-11 | 93.390 | 93.880 | 91.800 | 92.370 | 1.847 | 17,320,000 |
| 2009-08-10 | 93.230 | 93.760 | 92.300 | 93.630 | 1.873 | 14,825,000 |
| 2009-08-07 | 93.740 | 94.500 | 91.570 | 93.700 | 1.874 | 32,165,000 |
| 2009-08-06 | 96.310 | 96.850 | 92.550 | 93.260 | 1.865 | 31,120,000 |
| 2009-08-05 | 96.730 | 97.040 | 95.970 | 96.600 | 1.932 | 12,505,000 |
| 2009-08-04 | 94.960 | 97.150 | 94.860 | 96.880 | 1.938 | 22,190,000 |
| 2009-08-03 | 94.860 | 95.640 | 93.410 | 95.000 | 1.900 | 25,425,000 |
| 2009-07-31 | 94.050 | 95.390 | 93.450 | 93.830 | 1.877 | 14,835,000 |
| 2009-07-30 | 94.760 | 95.900 | 93.810 | 94.020 | 1.880 | 23,190,000 |
| 2009-07-29 | 95.290 | 97.210 | 93.790 | 94.290 | 1.886 | 46,545,000 |
| 2009-07-28 | 91.730 | 96.960 | 91.690 | 95.620 | 1.912 | 55,215,000 |
| 2009-07-27 | 91.230 | 92.000 | 90.000 | 92.000 | 1.840 | 25,830,000 |
| 2009-07-24 | 91.000 | 91.800 | 89.940 | 91.090 | 1.822 | 25,920,000 |
| 2009-07-23 | 86.850 | 93.350 | 83.640 | 91.710 | 1.834 | 86,735,000 |
| 2009-07-22 | 88.300 | 91.680 | 87.440 | 88.780 | 1.776 | 73,820,000 |
| 2009-07-21 | 89.910 | 90.900 | 87.550 | 88.700 | 1.774 | 38,470,000 |
| 2009-07-20 | 85.210 | 90.000 | 85.210 | 88.300 | 1.766 | 48,690,000 |
| 2009-07-17 | 85.460 | 85.460 | 83.980 | 85.050 | 1.701 | 14,295,000 |
| 2009-07-16 | 82.990 | 85.390 | 82.500 | 85.220 | 1.704 | 26,420,000 |
| 2009-07-15 | 83.190 | 83.600 | 81.390 | 81.900 | 1.638 | 20,840,000 |
| 2009-07-14 | 80.900 | 82.360 | 79.920 | 82.200 | 1.644 | 17,390,000 |
| 2009-07-13 | 79.970 | 81.590 | 78.470 | 80.700 | 1.614 | 18,765,000 |
| 2009-07-10 | 79.470 | 81.370 | 79.240 | 79.590 | 1.592 | 23,265,000 |
| 2009-07-09 | 78.490 | 79.860 | 78.210 | 79.630 | 1.593 | 14,185,000 |
| 2009-07-08 | 76.870 | 78.470 | 76.760 | 78.370 | 1.567 | 14,125,000 |
| 2009-07-07 | 79.300 | 79.900 | 76.750 | 76.850 | 1.537 | 17,930,000 |
| 2009-07-06 | 78.780 | 79.420 | 77.380 | 79.280 | 1.586 | 14,565,000 |
| 2009-07-02 | 81.760 | 82.750 | 78.780 | 79.420 | 1.588 | 26,150,000 |
| 2009-07-01 | 81.210 | 82.810 | 79.500 | 82.710 | 1.654 | 31,195,000 |
| 2009-06-30 | 79.450 | 80.800 | 79.450 | 80.000 | 1.600 | 26,270,000 |
| 2009-06-29 | 80.360 | 81.000 | 78.620 | 79.340 | 1.587 | 18,995,000 |
| 2009-06-26 | 80.530 | 80.880 | 79.800 | 80.500 | 1.610 | 25,575,000 |
| 2009-06-25 | 78.730 | 82.000 | 78.100 | 80.660 | 1.613 | 19,155,000 |
| 2009-06-24 | 79.380 | 81.500 | 78.740 | 79.040 | 1.581 | 20,720,000 |
| 2009-06-23 | 81.020 | 81.650 | 78.600 | 78.710 | 1.574 | 18,485,000 |
| 2009-06-22 | 83.390 | 83.580 | 80.780 | 81.020 | 1.620 | 19,300,000 |
| 2009-06-19 | 82.780 | 84.900 | 82.780 | 83.930 | 1.679 | 34,105,000 |
| 2009-06-18 | 79.430 | 83.170 | 79.430 | 81.770 | 1.635 | 30,410,000 |
| 2009-06-17 | 80.570 | 80.570 | 77.210 | 79.160 | 1.583 | 36,305,000 |
| 2009-06-16 | 81.340 | 81.760 | 78.250 | 78.600 | 1.572 | 38,975,000 |
| 2009-06-15 | 82.550 | 82.550 | 79.580 | 80.960 | 1.619 | 24,755,000 |
| 2009-06-12 | 80.540 | 81.960 | 79.220 | 81.840 | 1.637 | 27,105,000 |
| 2009-06-11 | 83.130 | 83.590 | 80.740 | 80.890 | 1.618 | 21,955,000 |
| 2009-06-10 | 85.900 | 86.350 | 81.380 | 82.990 | 1.660 | 32,720,000 |
| 2009-06-09 | 83.770 | 84.880 | 82.000 | 84.620 | 1.692 | 36,710,000 |
| 2009-06-08 | 84.510 | 84.830 | 82.000 | 83.060 | 1.661 | 53,620,000 |
| 2009-06-05 | 87.010 | 89.550 | 85.110 | 85.430 | 1.709 | 39,540,000 |
| 2009-06-04 | 89.060 | 89.240 | 87.320 | 88.900 | 1.778 | 22,495,000 |
| 2009-06-03 | 85.680 | 88.280 | 85.200 | 87.020 | 1.740 | 24,965,000 |
| 2009-06-02 | 83.960 | 87.270 | 83.320 | 86.610 | 1.732 | 27,735,000 |
| 2009-06-01 | 80.540 | 84.830 | 80.000 | 84.560 | 1.691 | 33,640,000 |
| 2009-05-29 | 80.540 | 80.540 | 77.800 | 79.190 | 1.584 | 31,720,000 |
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.