Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-09 | 69.550 | 70.650 | 67.070 | 67.280 | 1.346 | 20,875,000 |
| 2008-09-08 | 72.990 | 73.000 | 69.580 | 70.100 | 1.402 | 25,810,000 |
| 2008-09-05 | 69.000 | 70.380 | 67.080 | 69.970 | 1.399 | 30,155,000 |
| 2008-09-04 | 70.810 | 73.360 | 68.560 | 68.700 | 1.374 | 27,335,000 |
| 2008-09-03 | 73.600 | 73.600 | 71.150 | 71.660 | 1.433 | 52,055,000 |
| 2008-09-02 | 70.290 | 74.740 | 69.520 | 73.600 | 1.472 | 51,155,000 |
| 2008-08-29 | 69.680 | 70.220 | 69.050 | 69.320 | 1.386 | 9,955,000 |
| 2008-08-28 | 69.060 | 70.690 | 68.460 | 70.240 | 1.405 | 35,000,000 |
| 2008-08-27 | 70.400 | 71.320 | 68.640 | 69.240 | 1.385 | 20,910,000 |
| 2008-08-26 | 70.120 | 70.470 | 66.400 | 70.370 | 1.407 | 40,910,000 |
| 2008-08-25 | 71.560 | 72.420 | 69.280 | 70.130 | 1.403 | 17,400,000 |
| 2008-08-22 | 71.370 | 72.860 | 71.000 | 72.000 | 1.440 | 18,575,000 |
| 2008-08-21 | 70.040 | 71.400 | 69.000 | 70.530 | 1.411 | 29,485,000 |
| 2008-08-20 | 72.970 | 73.330 | 69.600 | 70.060 | 1.401 | 22,555,000 |
| 2008-08-19 | 74.670 | 74.670 | 70.310 | 72.020 | 1.440 | 34,845,000 |
| 2008-08-18 | 76.930 | 76.930 | 73.600 | 73.960 | 1.479 | 23,630,000 |
| 2008-08-15 | 76.010 | 77.750 | 75.500 | 76.120 | 1.522 | 20,780,000 |
| 2008-08-14 | 72.180 | 76.420 | 71.590 | 75.840 | 1.517 | 35,035,000 |
| 2008-08-13 | 75.180 | 75.200 | 71.740 | 72.190 | 1.444 | 32,565,000 |
| 2008-08-12 | 76.690 | 76.780 | 75.400 | 75.760 | 1.515 | 19,025,000 |
| 2008-08-11 | 74.180 | 77.980 | 73.980 | 76.700 | 1.534 | 45,035,000 |
| 2008-08-08 | 72.350 | 74.000 | 71.650 | 73.580 | 1.472 | 61,880,000 |
| 2008-08-07 | 72.170 | 73.310 | 70.900 | 71.140 | 1.423 | 23,935,000 |
| 2008-08-06 | 72.270 | 74.500 | 70.790 | 74.370 | 1.487 | 28,195,000 |
| 2008-08-05 | 68.460 | 73.160 | 67.740 | 72.610 | 1.452 | 59,990,000 |
| 2008-08-04 | 66.250 | 68.680 | 66.000 | 67.600 | 1.352 | 29,655,000 |
| 2008-08-01 | 69.370 | 69.530 | 66.540 | 67.170 | 1.343 | 24,230,000 |
| 2008-07-31 | 69.290 | 70.740 | 67.850 | 68.500 | 1.370 | 21,615,000 |
| 2008-07-30 | 70.010 | 70.630 | 67.740 | 68.950 | 1.379 | 39,835,000 |
| 2008-07-29 | 66.270 | 70.300 | 65.410 | 69.690 | 1.394 | 45,550,000 |
| 2008-07-28 | 67.300 | 67.320 | 65.150 | 65.490 | 1.310 | 42,265,000 |
| 2008-07-25 | 68.500 | 69.330 | 66.000 | 66.310 | 1.326 | 89,550,000 |
| 2008-07-24 | 73.680 | 76.000 | 67.100 | 67.300 | 1.346 | 186,465,000 |
| 2008-07-23 | 82.110 | 89.270 | 80.090 | 83.800 | 1.676 | 81,920,000 |
| 2008-07-22 | 75.150 | 82.290 | 74.220 | 81.660 | 1.633 | 41,425,000 |
| 2008-07-21 | 79.390 | 81.040 | 75.810 | 76.390 | 1.528 | 31,405,000 |
| 2008-07-18 | 82.080 | 82.080 | 78.440 | 79.910 | 1.598 | 38,605,000 |
| 2008-07-17 | 79.550 | 81.280 | 74.980 | 80.830 | 1.617 | 38,075,000 |
| 2008-07-16 | 72.710 | 77.550 | 71.000 | 77.070 | 1.541 | 43,955,000 |
| 2008-07-15 | 69.180 | 74.870 | 69.120 | 72.340 | 1.447 | 49,490,000 |
| 2008-07-14 | 73.080 | 73.990 | 69.350 | 70.000 | 1.400 | 72,440,000 |
| 2008-07-11 | 71.690 | 73.750 | 69.730 | 72.610 | 1.452 | 54,445,000 |
| 2008-07-10 | 79.190 | 80.140 | 70.460 | 71.520 | 1.430 | 68,015,000 |
| 2008-07-09 | 83.850 | 83.850 | 78.260 | 79.140 | 1.583 | 50,265,000 |
| 2008-07-08 | 78.620 | 84.160 | 77.840 | 83.840 | 1.677 | 40,975,000 |
| 2008-07-07 | 82.730 | 83.470 | 77.130 | 78.510 | 1.570 | 32,345,000 |
| 2008-07-03 | 79.810 | 81.810 | 79.130 | 80.770 | 1.615 | 9,235,000 |
| 2008-07-02 | 83.740 | 83.740 | 80.050 | 80.050 | 1.601 | 28,955,000 |
| 2008-07-01 | 83.030 | 83.030 | 79.080 | 81.650 | 1.633 | 41,025,000 |
| 2008-06-30 | 89.030 | 89.030 | 81.830 | 82.620 | 1.652 | 68,795,000 |
| 2008-06-27 | 90.490 | 92.440 | 86.910 | 89.520 | 1.790 | 119,005,000 |
| 2008-06-26 | 91.810 | 91.900 | 89.500 | 90.870 | 1.817 | 21,210,000 |
| 2008-06-25 | 89.800 | 93.840 | 88.930 | 92.900 | 1.858 | 19,975,000 |
| 2008-06-24 | 88.390 | 91.610 | 87.500 | 88.970 | 1.779 | 21,580,000 |
| 2008-06-23 | 90.490 | 90.820 | 88.230 | 88.630 | 1.773 | 25,090,000 |
| 2008-06-20 | 92.900 | 92.900 | 89.300 | 89.810 | 1.796 | 25,450,000 |
| 2008-06-19 | 90.830 | 93.280 | 88.960 | 93.210 | 1.864 | 29,710,000 |
| 2008-06-18 | 89.520 | 91.900 | 89.400 | 90.600 | 1.812 | 29,090,000 |
| 2008-06-17 | 87.840 | 90.150 | 87.440 | 90.150 | 1.803 | 26,060,000 |
| 2008-06-16 | 87.070 | 88.000 | 85.950 | 87.220 | 1.744 | 33,800,000 |
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.