Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-28 | 81.930 | 82.030 | 78.660 | 80.070 | 1.601 | 22,120,000 |
| 2009-05-27 | 79.890 | 83.640 | 79.400 | 80.790 | 1.616 | 35,095,000 |
| 2009-05-26 | 73.330 | 80.080 | 73.330 | 79.160 | 1.583 | 30,275,000 |
| 2009-05-22 | 75.850 | 76.000 | 73.790 | 74.540 | 1.491 | 11,195,000 |
| 2009-05-21 | 74.960 | 77.120 | 74.340 | 75.350 | 1.507 | 18,995,000 |
| 2009-05-20 | 78.500 | 78.960 | 74.750 | 75.170 | 1.503 | 36,105,000 |
| 2009-05-19 | 77.390 | 79.030 | 76.390 | 78.100 | 1.562 | 37,345,000 |
| 2009-05-18 | 75.720 | 77.510 | 73.990 | 77.320 | 1.546 | 25,200,000 |
| 2009-05-15 | 75.190 | 77.350 | 74.500 | 74.860 | 1.497 | 30,070,000 |
| 2009-05-14 | 72.150 | 77.420 | 72.150 | 75.370 | 1.507 | 43,550,000 |
| 2009-05-13 | 73.770 | 73.830 | 71.300 | 72.520 | 1.450 | 39,905,000 |
| 2009-05-12 | 77.140 | 77.420 | 72.870 | 74.890 | 1.498 | 34,650,000 |
| 2009-05-11 | 76.500 | 77.650 | 74.650 | 76.550 | 1.531 | 15,690,000 |
| 2009-05-08 | 77.500 | 78.350 | 75.270 | 77.350 | 1.547 | 32,285,000 |
| 2009-05-07 | 81.480 | 81.900 | 75.660 | 76.880 | 1.538 | 48,945,000 |
| 2009-05-06 | 84.820 | 85.130 | 80.000 | 80.660 | 1.613 | 29,930,000 |
| 2009-05-05 | 82.650 | 86.000 | 82.650 | 84.270 | 1.685 | 32,455,000 |
| 2009-05-04 | 80.260 | 84.100 | 79.480 | 82.820 | 1.656 | 29,985,000 |
| 2009-05-01 | 80.410 | 81.900 | 79.660 | 80.160 | 1.603 | 30,945,000 |
| 2009-04-30 | 82.230 | 84.450 | 80.610 | 81.090 | 1.622 | 50,535,000 |
| 2009-04-29 | 84.980 | 86.000 | 81.000 | 81.440 | 1.629 | 51,305,000 |
| 2009-04-28 | 82.960 | 85.500 | 82.410 | 84.170 | 1.683 | 39,375,000 |
| 2009-04-27 | 80.670 | 86.550 | 80.590 | 83.470 | 1.669 | 60,335,000 |
| 2009-04-24 | 83.070 | 83.830 | 80.200 | 81.970 | 1.639 | 94,095,000 |
| 2009-04-23 | 92.390 | 92.390 | 82.540 | 85.310 | 1.706 | 150,680,000 |
| 2009-04-22 | 80.000 | 86.740 | 80.000 | 85.500 | 1.710 | 103,565,000 |
| 2009-04-21 | 77.650 | 81.740 | 76.300 | 80.990 | 1.620 | 38,285,000 |
| 2009-04-20 | 78.200 | 79.100 | 76.730 | 77.770 | 1.555 | 32,605,000 |
| 2009-04-17 | 79.410 | 80.020 | 77.180 | 79.250 | 1.585 | 36,410,000 |
| 2009-04-16 | 75.960 | 80.390 | 75.000 | 79.010 | 1.580 | 48,025,000 |
| 2009-04-15 | 72.000 | 75.600 | 71.510 | 74.540 | 1.491 | 39,280,000 |
| 2009-04-14 | 72.820 | 73.550 | 71.840 | 73.050 | 1.461 | 22,310,000 |
| 2009-04-13 | 71.080 | 74.000 | 70.550 | 73.600 | 1.472 | 24,400,000 |
| 2009-04-09 | 70.270 | 72.240 | 70.050 | 71.500 | 1.430 | 21,885,000 |
| 2009-04-08 | 67.710 | 69.950 | 67.710 | 69.720 | 1.394 | 26,120,000 |
| 2009-04-07 | 70.130 | 70.450 | 66.750 | 67.170 | 1.343 | 17,725,000 |
| 2009-04-06 | 70.690 | 71.330 | 68.500 | 69.350 | 1.387 | 14,360,000 |
| 2009-04-03 | 70.010 | 72.550 | 69.210 | 71.080 | 1.422 | 18,270,000 |
| 2009-04-02 | 68.750 | 73.590 | 68.250 | 69.810 | 1.396 | 41,680,000 |
| 2009-04-01 | 67.060 | 68.190 | 66.080 | 67.500 | 1.350 | 31,500,000 |
| 2009-03-31 | 65.500 | 68.300 | 64.840 | 66.380 | 1.328 | 20,925,000 |
| 2009-03-30 | 66.800 | 67.290 | 63.100 | 64.730 | 1.295 | 19,705,000 |
| 2009-03-27 | 69.900 | 69.950 | 67.340 | 68.500 | 1.370 | 30,925,000 |
| 2009-03-26 | 65.580 | 70.750 | 65.580 | 70.750 | 1.415 | 39,585,000 |
| 2009-03-25 | 65.250 | 67.490 | 61.980 | 65.460 | 1.309 | 19,720,000 |
| 2009-03-24 | 63.010 | 67.120 | 63.010 | 64.500 | 1.290 | 27,045,000 |
| 2009-03-23 | 62.010 | 63.830 | 60.650 | 63.830 | 1.277 | 19,815,000 |
| 2009-03-20 | 62.480 | 62.680 | 60.390 | 61.110 | 1.222 | 17,130,000 |
| 2009-03-19 | 63.600 | 63.710 | 62.080 | 62.340 | 1.247 | 32,640,000 |
| 2009-03-18 | 59.690 | 65.160 | 59.200 | 63.720 | 1.274 | 47,530,000 |
| 2009-03-17 | 56.450 | 60.000 | 56.150 | 59.200 | 1.184 | 25,940,000 |
| 2009-03-16 | 56.800 | 57.800 | 55.760 | 56.130 | 1.123 | 21,310,000 |
| 2009-03-13 | 56.340 | 56.610 | 54.500 | 56.500 | 1.130 | 24,405,000 |
| 2009-03-12 | 52.850 | 55.890 | 52.020 | 55.150 | 1.103 | 24,705,000 |
| 2009-03-11 | 52.640 | 54.710 | 51.790 | 52.850 | 1.057 | 21,825,000 |
| 2009-03-10 | 49.760 | 52.920 | 49.760 | 52.250 | 1.045 | 32,105,000 |
| 2009-03-09 | 48.610 | 51.050 | 48.470 | 49.070 | 0.981 | 18,460,000 |
| 2009-03-06 | 50.270 | 50.270 | 47.890 | 49.190 | 0.984 | 23,130,000 |
| 2009-03-05 | 50.000 | 51.080 | 49.300 | 49.990 | 1.000 | 22,575,000 |
| 2009-03-04 | 51.250 | 52.350 | 50.000 | 50.750 | 1.015 | 18,505,000 |
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.