Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-06-13 | 87.030 | 88.460 | 85.690 | 87.380 | 1.748 | 21,680,000 |
| 2008-06-12 | 87.810 | 88.600 | 86.420 | 86.780 | 1.736 | 22,380,000 |
| 2008-06-11 | 91.920 | 91.920 | 87.200 | 87.430 | 1.749 | 38,620,000 |
| 2008-06-10 | 90.100 | 92.560 | 90.000 | 92.170 | 1.843 | 16,815,000 |
| 2008-06-09 | 93.280 | 93.280 | 90.060 | 90.960 | 1.819 | 65,500,000 |
| 2008-06-06 | 94.110 | 94.610 | 91.340 | 92.260 | 1.845 | 23,130,000 |
| 2008-06-05 | 93.190 | 95.640 | 92.500 | 94.950 | 1.899 | 40,645,000 |
| 2008-06-04 | 91.210 | 93.650 | 91.210 | 92.390 | 1.848 | 30,825,000 |
| 2008-06-03 | 90.640 | 91.220 | 88.950 | 90.600 | 1.812 | 26,715,000 |
| 2008-06-02 | 91.340 | 91.590 | 89.540 | 90.610 | 1.812 | 35,225,000 |
| 2008-05-30 | 91.100 | 92.300 | 90.470 | 92.300 | 1.846 | 26,095,000 |
| 2008-05-29 | 90.150 | 91.470 | 88.900 | 90.470 | 1.809 | 41,870,000 |
| 2008-05-28 | 87.190 | 90.490 | 87.050 | 90.490 | 1.810 | 35,755,000 |
| 2008-05-27 | 85.430 | 88.090 | 85.010 | 86.730 | 1.735 | 22,170,000 |
| 2008-05-23 | 85.650 | 86.090 | 83.680 | 85.070 | 1.701 | 23,780,000 |
| 2008-05-22 | 87.910 | 88.740 | 85.430 | 86.100 | 1.722 | 26,345,000 |
| 2008-05-21 | 88.910 | 91.260 | 85.700 | 87.360 | 1.747 | 31,170,000 |
| 2008-05-20 | 90.440 | 90.440 | 87.170 | 89.400 | 1.788 | 40,100,000 |
| 2008-05-19 | 95.020 | 95.990 | 90.570 | 90.570 | 1.811 | 62,985,000 |
| 2008-05-16 | 99.000 | 99.760 | 94.700 | 95.420 | 1.908 | 28,010,000 |
| 2008-05-15 | 99.690 | 99.910 | 98.000 | 98.690 | 1.974 | 18,470,000 |
| 2008-05-14 | 101.27 | 101.75 | 99.000 | 100.67 | 2.013 | 31,345,000 |
| 2008-05-13 | 97.490 | 101.00 | 96.040 | 100.70 | 2.014 | 36,505,000 |
| 2008-05-12 | 95.010 | 97.900 | 94.000 | 97.550 | 1.951 | 22,075,000 |
| 2008-05-09 | 93.500 | 95.350 | 92.090 | 94.930 | 1.899 | 59,920,000 |
| 2008-05-08 | 95.720 | 97.330 | 92.700 | 93.890 | 1.878 | 34,670,000 |
| 2008-05-07 | 98.160 | 99.500 | 95.080 | 95.560 | 1.911 | 14,630,000 |
| 2008-05-06 | 98.200 | 98.800 | 97.120 | 98.380 | 1.968 | 11,260,000 |
| 2008-05-05 | 98.990 | 99.770 | 96.000 | 99.090 | 1.982 | 24,100,000 |
| 2008-05-02 | 103.99 | 103.99 | 97.400 | 97.850 | 1.957 | 33,045,000 |
| 2008-05-01 | 98.160 | 100.77 | 96.750 | 100.50 | 2.010 | 35,310,000 |
| 2008-04-30 | 99.000 | 100.40 | 97.510 | 98.130 | 1.963 | 38,520,000 |
| 2008-04-29 | 100.58 | 101.62 | 97.810 | 98.980 | 1.980 | 29,905,000 |
| 2008-04-28 | 105.41 | 105.41 | 100.29 | 100.85 | 2.017 | 27,260,000 |
| 2008-04-25 | 104.38 | 104.38 | 99.290 | 102.85 | 2.057 | 30,150,000 |
| 2008-04-24 | 107.21 | 107.75 | 99.500 | 100.00 | 2.000 | 98,860,000 |
| 2008-04-23 | 116.00 | 116.00 | 109.90 | 109.90 | 2.198 | 44,960,000 |
| 2008-04-22 | 117.84 | 117.84 | 110.60 | 113.15 | 2.263 | 31,740,000 |
| 2008-04-21 | 116.00 | 119.22 | 114.75 | 118.28 | 2.366 | 32,510,000 |
| 2008-04-18 | 113.59 | 115.91 | 113.23 | 114.95 | 2.299 | 23,520,000 |
| 2008-04-17 | 111.35 | 112.39 | 110.29 | 111.48 | 2.230 | 16,265,000 |
| 2008-04-16 | 109.62 | 113.23 | 109.54 | 112.87 | 2.257 | 28,155,000 |
| 2008-04-15 | 109.99 | 110.24 | 107.59 | 108.59 | 2.172 | 35,725,000 |
| 2008-04-14 | 110.31 | 111.64 | 107.10 | 107.73 | 2.155 | 25,085,000 |
| 2008-04-11 | 113.58 | 113.58 | 110.01 | 110.54 | 2.211 | 43,340,000 |
| 2008-04-10 | 110.43 | 115.91 | 110.43 | 113.59 | 2.272 | 31,285,000 |
| 2008-04-09 | 115.00 | 116.17 | 110.00 | 111.33 | 2.227 | 38,410,000 |
| 2008-04-08 | 114.60 | 116.86 | 113.22 | 114.52 | 2.290 | 17,095,000 |
| 2008-04-07 | 117.03 | 117.78 | 114.05 | 114.80 | 2.296 | 18,640,000 |
| 2008-04-04 | 120.50 | 120.50 | 116.00 | 116.66 | 2.333 | 25,390,000 |
| 2008-04-03 | 118.79 | 120.23 | 115.15 | 119.05 | 2.381 | 32,965,000 |
| 2008-04-02 | 119.90 | 121.29 | 116.56 | 118.82 | 2.376 | 29,535,000 |
| 2008-04-01 | 113.99 | 120.00 | 113.32 | 119.73 | 2.395 | 42,480,000 |
| 2008-03-31 | 108.90 | 114.59 | 105.28 | 113.43 | 2.269 | 39,710,000 |
| 2008-03-28 | 114.61 | 114.61 | 108.72 | 109.60 | 2.192 | 33,275,000 |
| 2008-03-27 | 115.08 | 116.43 | 112.51 | 112.72 | 2.254 | 25,400,000 |
| 2008-03-26 | 112.35 | 116.00 | 111.23 | 115.00 | 2.300 | 20,175,000 |
| 2008-03-25 | 113.77 | 115.54 | 112.17 | 113.57 | 2.271 | 18,760,000 |
| 2008-03-24 | 109.90 | 117.98 | 109.77 | 114.80 | 2.296 | 49,650,000 |
| 2008-03-20 | 100.14 | 109.80 | 100.14 | 109.71 | 2.194 | 54,825,000 |
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.