Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 100.93 | 105.38 | 99.740 | 100.15 | 2.003 | 63,305,000 |
| 2008-03-18 | 100.00 | 102.11 | 97.660 | 101.54 | 2.031 | 19,190,000 |
| 2008-03-17 | 97.820 | 100.00 | 95.220 | 98.240 | 1.965 | 17,735,000 |
| 2008-03-14 | 101.65 | 102.54 | 97.580 | 99.610 | 1.992 | 30,555,000 |
| 2008-03-13 | 98.440 | 103.00 | 95.760 | 101.01 | 2.020 | 34,700,000 |
| 2008-03-12 | 98.500 | 101.20 | 96.330 | 99.080 | 1.982 | 36,150,000 |
| 2008-03-11 | 93.010 | 98.820 | 92.370 | 96.380 | 1.928 | 40,750,000 |
| 2008-03-10 | 96.940 | 96.940 | 90.090 | 90.570 | 1.811 | 37,600,000 |
| 2008-03-07 | 94.620 | 97.920 | 94.050 | 96.430 | 1.929 | 37,775,000 |
| 2008-03-06 | 101.48 | 101.48 | 95.170 | 95.600 | 1.912 | 46,280,000 |
| 2008-03-05 | 96.780 | 102.95 | 96.530 | 101.82 | 2.036 | 50,530,000 |
| 2008-03-04 | 96.450 | 97.740 | 94.020 | 96.520 | 1.930 | 44,420,000 |
| 2008-03-03 | 99.000 | 99.750 | 96.390 | 97.630 | 1.953 | 24,065,000 |
| 2008-02-29 | 102.87 | 103.13 | 98.430 | 99.300 | 1.986 | 24,270,000 |
| 2008-02-28 | 101.25 | 104.49 | 100.41 | 102.04 | 2.041 | 20,105,000 |
| 2008-02-27 | 103.63 | 106.09 | 102.08 | 103.24 | 2.065 | 25,890,000 |
| 2008-02-26 | 102.97 | 106.57 | 101.57 | 104.28 | 2.086 | 40,310,000 |
| 2008-02-25 | 99.990 | 102.97 | 97.660 | 102.97 | 2.059 | 37,010,000 |
| 2008-02-22 | 101.52 | 101.56 | 97.270 | 99.720 | 1.994 | 33,345,000 |
| 2008-02-21 | 103.05 | 104.83 | 100.52 | 101.08 | 2.022 | 24,280,000 |
| 2008-02-20 | 101.10 | 104.53 | 100.36 | 102.65 | 2.053 | 32,135,000 |
| 2008-02-19 | 105.00 | 106.27 | 101.08 | 102.75 | 2.055 | 56,355,000 |
| 2008-02-15 | 97.070 | 106.00 | 95.550 | 105.25 | 2.105 | 210,865,000 |
| 2008-02-14 | 112.49 | 114.38 | 108.35 | 108.65 | 2.173 | 97,350,000 |
| 2008-02-13 | 106.45 | 112.41 | 104.23 | 109.70 | 2.194 | 42,940,000 |
| 2008-02-12 | 110.99 | 110.99 | 105.41 | 106.05 | 2.121 | 45,875,000 |
| 2008-02-11 | 109.99 | 111.95 | 107.91 | 110.05 | 2.201 | 49,775,000 |
| 2008-02-08 | 107.28 | 111.00 | 106.81 | 108.30 | 2.166 | 38,775,000 |
| 2008-02-07 | 107.74 | 109.58 | 101.54 | 107.73 | 2.155 | 88,700,000 |
| 2008-02-06 | 114.50 | 115.03 | 108.06 | 108.60 | 2.172 | 50,290,000 |
| 2008-02-05 | 115.99 | 120.00 | 114.29 | 114.88 | 2.298 | 54,155,000 |
| 2008-02-04 | 122.60 | 122.84 | 116.71 | 116.94 | 2.339 | 33,785,000 |
| 2008-02-01 | 123.00 | 124.00 | 120.07 | 123.05 | 2.461 | 31,445,000 |
| 2008-01-31 | 113.59 | 122.28 | 110.50 | 120.38 | 2.408 | 55,685,000 |
| 2008-01-30 | 119.00 | 119.65 | 114.85 | 115.07 | 2.301 | 49,965,000 |
| 2008-01-29 | 125.52 | 127.36 | 118.50 | 119.28 | 2.386 | 46,940,000 |
| 2008-01-28 | 128.06 | 128.06 | 120.44 | 125.37 | 2.507 | 47,250,000 |
| 2008-01-25 | 135.47 | 135.47 | 128.59 | 128.79 | 2.576 | 37,245,000 |
| 2008-01-24 | 126.84 | 135.40 | 126.01 | 132.91 | 2.658 | 52,260,000 |
| 2008-01-23 | 120.76 | 127.55 | 119.11 | 127.00 | 2.540 | 59,030,000 |
| 2008-01-22 | 114.01 | 125.45 | 112.30 | 123.56 | 2.471 | 45,680,000 |
| 2008-01-18 | 122.19 | 123.55 | 119.50 | 121.96 | 2.439 | 66,630,000 |
| 2008-01-17 | 122.29 | 123.78 | 118.16 | 120.33 | 2.407 | 57,985,000 |
| 2008-01-16 | 115.24 | 120.59 | 113.38 | 118.80 | 2.376 | 41,620,000 |
| 2008-01-15 | 115.96 | 122.00 | 113.00 | 115.93 | 2.319 | 66,305,000 |
| 2008-01-14 | 116.50 | 117.60 | 113.20 | 116.77 | 2.335 | 48,070,000 |
| 2008-01-11 | 124.79 | 124.79 | 113.50 | 116.70 | 2.334 | 56,630,000 |
| 2008-01-10 | 117.50 | 124.00 | 115.17 | 123.10 | 2.462 | 59,525,000 |
| 2008-01-09 | 117.26 | 118.90 | 108.00 | 118.58 | 2.372 | 70,945,000 |
| 2008-01-08 | 122.33 | 125.00 | 117.42 | 117.87 | 2.357 | 36,995,000 |
| 2008-01-07 | 126.50 | 129.45 | 119.28 | 123.98 | 2.480 | 58,420,000 |
| 2008-01-04 | 140.08 | 140.08 | 126.83 | 127.01 | 2.540 | 72,510,000 |
| 2008-01-03 | 146.64 | 147.72 | 140.11 | 141.70 | 2.834 | 26,745,000 |
| 2008-01-02 | 147.10 | 150.00 | 142.48 | 146.67 | 2.933 | 35,180,000 |
← NewerPage 79 of 79 · 4,734 trading days
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.