Chipotle Mexican Grill Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 14.800 | 14.800 | 14.280 | 14.360 | 14.360 | 719 |
| 2024-08-15 | 14.250 | 14.950 | 14.190 | 14.820 | 14.820 | 37,531 |
| 2024-08-14 | 14.750 | 14.750 | 13.900 | 14.100 | 14.100 | 15,532 |
| 2024-08-13 | 13.820 | 14.190 | 13.300 | 13.960 | 13.960 | 60,978 |
| 2024-08-12 | 15.240 | 15.460 | 15.230 | 15.360 | 15.360 | 52,410 |
| 2024-08-09 | 15.450 | 15.450 | 15.240 | 15.340 | 15.340 | 73,538 |
| 2024-08-08 | 15.160 | 15.210 | 15.120 | 15.210 | 15.210 | 15,203 |
| 2024-08-07 | 15.380 | 15.440 | 15.060 | 15.140 | 15.140 | 1,259 |
| 2024-08-06 | 14.550 | 15.530 | 14.550 | 15.520 | 15.520 | 2,763 |
| 2024-08-05 | 14.850 | 15.060 | 14.790 | 14.850 | 14.850 | 29,679 |
| 2024-08-02 | 14.800 | 15.060 | 14.800 | 15.060 | 15.060 | 25,118 |
| 2024-08-01 | 15.350 | 15.500 | 15.140 | 15.220 | 15.220 | 70,554 |
| 2024-07-31 | 14.880 | 15.350 | 14.880 | 15.350 | 15.350 | 746 |
| 2024-07-30 | 14.670 | 14.850 | 14.550 | 14.730 | 14.730 | 105 |
| 2024-07-29 | 14.140 | 14.730 | 13.480 | 14.380 | 14.380 | 78,673 |
| 2024-07-26 | 14.040 | 14.540 | 14.040 | 14.080 | 14.080 | 274 |
| 2024-07-25 | 14.320 | 14.820 | 14.150 | 14.820 | 14.820 | 588 |
| 2024-07-24 | 15.200 | 15.200 | 14.500 | 14.660 | 14.660 | 1,717 |
| 2024-07-23 | 15.050 | 15.050 | 14.680 | 14.770 | 14.770 | 1,662 |
| 2024-07-22 | 14.950 | 14.950 | 14.790 | 14.900 | 14.900 | 239 |
| 2024-07-19 | 14.840 | 14.910 | 14.840 | 14.910 | 14.910 | 132 |
| 2024-07-18 | 15.170 | 15.170 | 14.690 | 14.840 | 14.840 | 848 |
| 2024-07-17 | 15.500 | 15.580 | 15.160 | 15.170 | 15.170 | 882 |
| 2024-07-16 | 15.430 | 15.730 | 15.310 | 15.730 | 15.730 | 520 |
| 2024-07-15 | 15.750 | 15.750 | 15.430 | 15.430 | 15.430 | 1,149 |
| 2024-07-12 | 15.750 | 15.940 | 15.750 | 15.750 | 15.750 | 431 |
| 2024-07-11 | 15.650 | 15.750 | 15.650 | 15.750 | 15.750 | 1,431 |
| 2024-07-10 | 15.420 | 15.890 | 15.420 | 15.890 | 15.890 | 620 |
| 2024-07-09 | 16.180 | 16.180 | 15.630 | 15.690 | 15.690 | 960 |
| 2024-07-08 | 16.750 | 16.750 | 16.180 | 16.180 | 16.180 | 1,229 |
| 2024-07-05 | 16.910 | 17.230 | 16.910 | 17.230 | 17.230 | 1,139 |
| 2024-07-04 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 3 |
| 2024-07-03 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 232 |
| 2024-07-02 | 17.230 | 18.140 | 16.660 | 17.350 | 17.350 | 3,154 |
| 2024-07-01 | 17.480 | 17.480 | 16.980 | 17.290 | 17.290 | 612 |
| 2024-06-28 | 18.140 | 18.140 | 16.900 | 17.480 | 17.480 | 6,540 |
| 2024-06-27 | 17.770 | 18.120 | 17.150 | 17.230 | 17.230 | 47,534 |
| 2024-06-26 | 17.980 | 18.580 | 17.980 | 18.580 | 18.580 | 124 |
| 2024-06-25 | 890.52 | 890.52 | 890.52 | 890.52 | 17.810 | 4 |
| 2024-06-24 | 864.00 | 864.00 | 857.82 | 863.91 | 17.278 | 110 |
| 2024-06-21 | 890.20 | 890.20 | 874.72 | 880.00 | 17.600 | 600 |
| 2024-06-20 | 892.22 | 892.22 | 884.43 | 884.43 | 17.689 | 22 |
| 2024-06-19 | 939.12 | 939.12 | 939.12 | 939.12 | 18.782 | 3 |
| 2024-06-18 | 930.02 | 941.85 | 930.02 | 939.12 | 18.782 | 9 |
| 2024-06-17 | 896.72 | 915.20 | 896.72 | 915.20 | 18.304 | 13 |
| 2024-06-14 | 879.12 | 879.12 | 879.12 | 879.12 | 17.582 | 3 |
| 2024-06-13 | 876.51 | 876.51 | 876.22 | 876.22 | 17.524 | 3 |
| 2024-06-12 | 856.09 | 856.09 | 856.09 | 856.09 | 17.122 | 1 |
| 2024-06-11 | 835.07 | 835.07 | 835.07 | 835.07 | 16.701 | 1 |
| 2024-06-10 | 849.15 | 849.15 | 834.02 | 834.02 | 16.680 | 46 |
| 2024-06-07 | 847.56 | 847.56 | 841.95 | 841.95 | 16.839 | 45 |
| 2024-06-06 | 836.91 | 842.45 | 836.91 | 842.45 | 16.849 | 18 |
| 2024-06-05 | 821.00 | 835.31 | 821.00 | 835.31 | 16.706 | 8 |
| 2024-06-04 | 809.19 | 814.64 | 809.19 | 814.64 | 16.293 | 7 |
| 2024-06-03 | 799.36 | 799.36 | 796.50 | 796.50 | 15.930 | 42 |
| 2024-05-31 | 801.90 | 809.83 | 801.90 | 809.83 | 16.197 | 9 |
| 2024-05-29 | 799.47 | 799.47 | 799.47 | 799.47 | 15.989 | 2 |
| 2024-05-28 | 808.54 | 813.44 | 807.00 | 813.44 | 16.269 | 21 |
| 2024-05-27 | 813.40 | 813.40 | 813.40 | 813.40 | 16.268 | 4 |
| 2024-05-24 | 813.40 | 813.40 | 813.40 | 813.40 | 16.268 | 20 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.