Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 45.260 | 49.990 | 45.250 | 49.120 | 0.982 | 30,280,000 |
| 2008-12-02 | 46.000 | 48.640 | 45.240 | 45.920 | 0.918 | 23,180,000 |
| 2008-12-01 | 48.090 | 48.760 | 45.400 | 45.630 | 0.913 | 17,725,000 |
| 2008-11-28 | 47.550 | 49.880 | 47.210 | 49.580 | 0.992 | 7,460,000 |
| 2008-11-26 | 44.030 | 48.430 | 42.820 | 48.080 | 0.962 | 17,195,000 |
| 2008-11-25 | 43.800 | 44.900 | 42.610 | 44.800 | 0.896 | 21,080,000 |
| 2008-11-24 | 39.690 | 43.870 | 39.080 | 42.610 | 0.852 | 20,355,000 |
| 2008-11-21 | 39.410 | 40.000 | 36.860 | 39.300 | 0.786 | 28,915,000 |
| 2008-11-20 | 40.060 | 41.630 | 38.550 | 38.690 | 0.774 | 18,600,000 |
| 2008-11-19 | 44.040 | 44.040 | 40.250 | 40.700 | 0.814 | 16,985,000 |
| 2008-11-18 | 44.140 | 44.990 | 41.530 | 43.890 | 0.878 | 17,735,000 |
| 2008-11-17 | 44.060 | 45.390 | 43.590 | 44.140 | 0.883 | 13,625,000 |
| 2008-11-14 | 43.950 | 45.490 | 42.350 | 44.320 | 0.886 | 20,415,000 |
| 2008-11-13 | 42.380 | 45.230 | 40.930 | 44.840 | 0.897 | 28,935,000 |
| 2008-11-12 | 43.550 | 44.390 | 41.820 | 42.200 | 0.844 | 28,415,000 |
| 2008-11-11 | 44.860 | 45.720 | 43.940 | 44.680 | 0.894 | 34,910,000 |
| 2008-11-10 | 49.640 | 50.000 | 44.570 | 45.430 | 0.909 | 22,585,000 |
| 2008-11-07 | 49.170 | 49.520 | 47.670 | 48.570 | 0.971 | 7,480,000 |
| 2008-11-06 | 48.590 | 50.430 | 48.030 | 48.650 | 0.973 | 8,045,000 |
| 2008-11-05 | 50.590 | 51.120 | 48.550 | 48.590 | 0.972 | 6,500,000 |
| 2008-11-04 | 49.270 | 53.220 | 49.210 | 50.610 | 1.012 | 18,945,000 |
| 2008-11-03 | 49.970 | 50.500 | 48.330 | 49.020 | 0.980 | 16,340,000 |
| 2008-10-31 | 51.030 | 51.910 | 47.620 | 50.750 | 1.015 | 29,450,000 |
| 2008-10-30 | 56.000 | 57.450 | 50.000 | 50.840 | 1.017 | 31,670,000 |
| 2008-10-29 | 51.700 | 54.970 | 51.700 | 54.680 | 1.094 | 22,325,000 |
| 2008-10-28 | 48.520 | 52.790 | 48.060 | 51.500 | 1.030 | 27,400,000 |
| 2008-10-27 | 44.800 | 49.000 | 43.290 | 47.460 | 0.949 | 21,450,000 |
| 2008-10-24 | 41.620 | 46.410 | 40.770 | 44.770 | 0.895 | 27,965,000 |
| 2008-10-23 | 42.280 | 47.230 | 41.940 | 44.290 | 0.886 | 59,630,000 |
| 2008-10-22 | 42.910 | 43.870 | 40.000 | 41.080 | 0.822 | 35,430,000 |
| 2008-10-21 | 45.500 | 45.600 | 42.740 | 43.340 | 0.867 | 30,355,000 |
| 2008-10-20 | 44.910 | 46.360 | 44.170 | 45.850 | 0.917 | 24,310,000 |
| 2008-10-17 | 44.490 | 46.850 | 42.110 | 44.250 | 0.885 | 28,400,000 |
| 2008-10-16 | 43.380 | 45.120 | 40.980 | 44.690 | 0.894 | 23,995,000 |
| 2008-10-15 | 44.790 | 46.000 | 40.440 | 40.770 | 0.815 | 44,745,000 |
| 2008-10-14 | 52.290 | 52.550 | 43.660 | 45.500 | 0.910 | 45,225,000 |
| 2008-10-13 | 51.320 | 52.190 | 49.340 | 51.000 | 1.020 | 4,870,000 |
| 2008-10-10 | 46.670 | 50.800 | 45.000 | 48.350 | 0.967 | 31,210,000 |
| 2008-10-09 | 51.310 | 52.740 | 48.900 | 49.400 | 0.988 | 16,160,000 |
| 2008-10-08 | 47.080 | 53.000 | 46.500 | 51.280 | 1.026 | 31,490,000 |
| 2008-10-07 | 49.890 | 49.920 | 46.830 | 48.000 | 0.960 | 21,880,000 |
| 2008-10-06 | 49.950 | 49.950 | 45.190 | 48.950 | 0.979 | 40,880,000 |
| 2008-10-03 | 57.500 | 57.500 | 50.550 | 50.550 | 1.011 | 25,245,000 |
| 2008-10-02 | 56.760 | 58.200 | 53.250 | 54.550 | 1.091 | 16,085,000 |
| 2008-10-01 | 55.250 | 59.250 | 54.000 | 57.510 | 1.150 | 17,545,000 |
| 2008-09-30 | 57.700 | 58.250 | 54.160 | 55.490 | 1.110 | 24,965,000 |
| 2008-09-29 | 58.000 | 61.000 | 55.000 | 56.500 | 1.130 | 24,730,000 |
| 2008-09-26 | 56.510 | 58.940 | 56.010 | 58.820 | 1.176 | 22,660,000 |
| 2008-09-25 | 59.760 | 59.770 | 56.920 | 57.410 | 1.148 | 12,540,000 |
| 2008-09-24 | 57.190 | 59.710 | 56.220 | 56.830 | 1.137 | 17,435,000 |
| 2008-09-23 | 57.790 | 59.740 | 56.640 | 56.950 | 1.139 | 22,575,000 |
| 2008-09-22 | 59.500 | 59.890 | 57.680 | 57.900 | 1.158 | 14,820,000 |
| 2008-09-19 | 62.830 | 66.000 | 59.590 | 60.310 | 1.206 | 59,115,000 |
| 2008-09-18 | 57.900 | 60.910 | 54.790 | 60.200 | 1.204 | 79,175,000 |
| 2008-09-17 | 56.530 | 58.000 | 55.600 | 58.000 | 1.160 | 78,350,000 |
| 2008-09-16 | 54.670 | 59.000 | 53.000 | 57.190 | 1.144 | 56,270,000 |
| 2008-09-15 | 53.570 | 57.820 | 53.570 | 56.110 | 1.122 | 39,500,000 |
| 2008-09-12 | 59.180 | 59.500 | 55.420 | 56.700 | 1.134 | 216,470,000 |
| 2008-09-11 | 67.500 | 71.490 | 66.220 | 71.150 | 1.423 | 37,200,000 |
| 2008-09-10 | 68.650 | 68.790 | 66.250 | 67.880 | 1.358 | 20,210,000 |
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.