Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-03 | 53.210 | 53.210 | 49.750 | 50.700 | 1.014 | 32,945,000 |
| 2009-03-02 | 53.930 | 54.280 | 51.880 | 52.600 | 1.052 | 34,715,000 |
| 2009-02-27 | 53.160 | 55.420 | 53.000 | 54.630 | 1.093 | 15,350,000 |
| 2009-02-26 | 56.230 | 57.260 | 53.750 | 54.130 | 1.083 | 28,215,000 |
| 2009-02-25 | 56.490 | 56.990 | 54.950 | 55.460 | 1.109 | 40,370,000 |
| 2009-02-24 | 55.210 | 57.380 | 54.970 | 56.230 | 1.125 | 38,075,000 |
| 2009-02-23 | 56.070 | 56.710 | 54.300 | 54.670 | 1.093 | 43,895,000 |
| 2009-02-20 | 52.700 | 55.900 | 52.410 | 55.500 | 1.110 | 46,060,000 |
| 2009-02-19 | 55.310 | 56.000 | 53.440 | 53.740 | 1.075 | 22,835,000 |
| 2009-02-18 | 53.490 | 54.650 | 52.430 | 54.450 | 1.089 | 29,960,000 |
| 2009-02-17 | 54.880 | 54.940 | 52.850 | 53.360 | 1.067 | 32,875,000 |
| 2009-02-13 | 53.470 | 55.360 | 52.430 | 55.050 | 1.101 | 47,330,000 |
| 2009-02-12 | 50.710 | 53.970 | 49.340 | 53.250 | 1.065 | 163,580,000 |
| 2009-02-11 | 48.170 | 49.060 | 46.880 | 47.420 | 0.948 | 70,830,000 |
| 2009-02-10 | 49.910 | 51.490 | 47.680 | 48.110 | 0.962 | 56,980,000 |
| 2009-02-09 | 51.420 | 51.650 | 49.820 | 50.380 | 1.008 | 23,990,000 |
| 2009-02-06 | 51.110 | 53.530 | 50.780 | 51.310 | 1.026 | 31,475,000 |
| 2009-02-05 | 48.990 | 51.890 | 48.870 | 51.530 | 1.031 | 28,150,000 |
| 2009-02-04 | 49.110 | 50.980 | 48.990 | 49.170 | 0.983 | 30,245,000 |
| 2009-02-03 | 48.350 | 49.850 | 47.960 | 49.110 | 0.982 | 27,875,000 |
| 2009-02-02 | 47.450 | 48.940 | 47.190 | 48.100 | 0.962 | 27,715,000 |
| 2009-01-30 | 48.550 | 48.550 | 46.460 | 47.760 | 0.955 | 24,620,000 |
| 2009-01-29 | 50.000 | 50.300 | 48.670 | 48.960 | 0.979 | 15,605,000 |
| 2009-01-28 | 49.500 | 50.960 | 49.010 | 50.380 | 1.008 | 30,920,000 |
| 2009-01-27 | 49.270 | 49.860 | 47.600 | 48.090 | 0.962 | 18,170,000 |
| 2009-01-26 | 48.890 | 49.700 | 47.180 | 48.590 | 0.972 | 21,495,000 |
| 2009-01-23 | 48.550 | 50.140 | 48.100 | 48.950 | 0.979 | 22,285,000 |
| 2009-01-22 | 49.230 | 51.000 | 48.640 | 49.120 | 0.982 | 26,745,000 |
| 2009-01-21 | 50.510 | 51.000 | 48.510 | 50.300 | 1.006 | 15,560,000 |
| 2009-01-20 | 52.880 | 52.880 | 48.990 | 49.600 | 0.992 | 21,405,000 |
| 2009-01-16 | 53.010 | 53.660 | 51.480 | 53.050 | 1.061 | 22,905,000 |
| 2009-01-15 | 50.000 | 52.340 | 48.330 | 51.480 | 1.030 | 25,140,000 |
| 2009-01-14 | 51.260 | 51.500 | 49.120 | 49.970 | 0.999 | 29,675,000 |
| 2009-01-13 | 53.660 | 53.780 | 51.130 | 52.260 | 1.045 | 21,820,000 |
| 2009-01-12 | 53.420 | 55.550 | 52.670 | 54.280 | 1.086 | 31,030,000 |
| 2009-01-09 | 57.100 | 57.390 | 53.360 | 53.410 | 1.068 | 27,155,000 |
| 2009-01-08 | 56.830 | 57.810 | 54.850 | 57.260 | 1.145 | 30,920,000 |
| 2009-01-07 | 59.610 | 59.900 | 58.110 | 58.510 | 1.170 | 33,655,000 |
| 2009-01-06 | 63.480 | 63.550 | 59.840 | 60.380 | 1.208 | 32,925,000 |
| 2009-01-05 | 64.680 | 64.850 | 61.310 | 62.550 | 1.251 | 30,325,000 |
| 2009-01-02 | 61.890 | 64.480 | 60.400 | 64.140 | 1.283 | 23,540,000 |
| 2008-12-31 | 62.000 | 63.240 | 61.050 | 61.980 | 1.240 | 22,175,000 |
| 2008-12-30 | 57.970 | 60.840 | 57.680 | 60.590 | 1.212 | 25,650,000 |
| 2008-12-29 | 58.380 | 58.380 | 56.030 | 57.340 | 1.147 | 21,865,000 |
| 2008-12-26 | 58.980 | 60.450 | 57.550 | 58.280 | 1.166 | 13,485,000 |
| 2008-12-24 | 59.670 | 60.390 | 58.410 | 58.740 | 1.175 | 13,655,000 |
| 2008-12-23 | 63.250 | 63.420 | 58.480 | 59.190 | 1.184 | 28,620,000 |
| 2008-12-22 | 63.980 | 64.000 | 61.500 | 63.310 | 1.266 | 32,170,000 |
| 2008-12-19 | 63.600 | 66.180 | 63.230 | 63.760 | 1.275 | 40,835,000 |
| 2008-12-18 | 65.150 | 67.920 | 63.010 | 64.080 | 1.282 | 34,230,000 |
| 2008-12-17 | 60.390 | 66.050 | 59.040 | 64.630 | 1.293 | 39,060,000 |
| 2008-12-16 | 57.490 | 60.980 | 56.970 | 60.930 | 1.219 | 26,995,000 |
| 2008-12-15 | 57.910 | 58.250 | 55.290 | 56.590 | 1.132 | 16,500,000 |
| 2008-12-12 | 53.920 | 58.430 | 53.420 | 57.470 | 1.149 | 18,935,000 |
| 2008-12-11 | 58.520 | 59.150 | 53.320 | 55.050 | 1.101 | 17,285,000 |
| 2008-12-10 | 54.180 | 59.500 | 54.180 | 58.910 | 1.178 | 33,500,000 |
| 2008-12-09 | 56.450 | 57.310 | 52.720 | 53.400 | 1.068 | 18,260,000 |
| 2008-12-08 | 53.270 | 58.040 | 53.270 | 56.890 | 1.138 | 27,010,000 |
| 2008-12-05 | 50.220 | 53.210 | 49.100 | 53.100 | 1.062 | 19,865,000 |
| 2008-12-04 | 48.520 | 51.760 | 48.180 | 50.760 | 1.015 | 24,920,000 |
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.