Chipotle Mexican Grill Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 811.70 | 811.70 | 811.70 | 811.70 | 16.234 | 10 |
| 2024-05-22 | 812.00 | 815.60 | 812.00 | 814.05 | 16.281 | 25 |
| 2024-05-21 | 809.19 | 809.19 | 809.19 | 809.19 | 16.184 | 10 |
| 2024-05-20 | 822.46 | 826.56 | 815.98 | 815.98 | 16.320 | 119 |
| 2024-05-17 | 808.00 | 814.86 | 808.00 | 814.86 | 16.297 | 13 |
| 2024-05-16 | 810.00 | 810.00 | 810.00 | 810.00 | 16.200 | 10 |
| 2024-05-15 | 819.18 | 819.65 | 816.00 | 819.65 | 16.393 | 18 |
| 2024-05-14 | 820.82 | 820.82 | 816.00 | 819.18 | 16.384 | 28 |
| 2024-05-13 | 828.24 | 828.24 | 823.00 | 828.24 | 16.565 | 41 |
| 2024-05-10 | 833.02 | 836.64 | 833.02 | 836.64 | 16.733 | 2 |
| 2024-05-09 | 828.25 | 828.25 | 827.01 | 827.01 | 16.540 | 16 |
| 2024-05-08 | 817.29 | 817.29 | 810.00 | 810.00 | 16.200 | 365 |
| 2024-05-07 | 809.19 | 811.50 | 809.19 | 810.09 | 16.202 | 13 |
| 2024-05-06 | 808.00 | 811.20 | 807.20 | 808.00 | 16.160 | 218 |
| 2024-05-03 | 805.40 | 805.60 | 803.20 | 805.60 | 16.112 | 116 |
| 2024-05-02 | 814.26 | 814.26 | 801.96 | 804.42 | 16.088 | 24 |
| 2024-04-30 | 824.50 | 824.50 | 820.00 | 823.28 | 16.466 | 29 |
| 2024-04-29 | 819.08 | 821.59 | 813.44 | 816.72 | 16.334 | 30 |
| 2024-04-26 | 804.00 | 820.00 | 804.00 | 819.08 | 16.382 | 40 |
| 2024-04-25 | 781.50 | 807.75 | 781.50 | 804.00 | 16.080 | 93 |
| 2024-04-24 | 759.75 | 759.75 | 754.50 | 754.50 | 15.090 | 24 |
| 2024-04-23 | 754.50 | 754.50 | 747.75 | 747.75 | 14.955 | 11 |
| 2024-04-22 | 750.75 | 750.75 | 750.75 | 750.75 | 15.015 | 3 |
| 2024-04-19 | 749.36 | 749.36 | 741.76 | 741.76 | 14.835 | 50 |
| 2024-04-18 | 771.40 | 771.40 | 760.76 | 760.76 | 15.215 | 7 |
| 2024-04-17 | 779.22 | 779.22 | 764.69 | 764.69 | 15.294 | 17 |
| 2024-04-16 | 770.64 | 772.92 | 770.64 | 772.92 | 15.458 | 8 |
| 2024-04-15 | 768.36 | 768.36 | 760.00 | 763.80 | 15.276 | 12 |
| 2024-04-12 | 764.56 | 764.56 | 758.48 | 758.48 | 15.170 | 6 |
| 2024-04-11 | 759.98 | 764.19 | 759.98 | 764.19 | 15.284 | 9 |
| 2024-04-10 | 748.25 | 748.25 | 748.25 | 748.25 | 14.965 | 4 |
| 2024-04-09 | 741.48 | 741.48 | 729.64 | 729.64 | 14.593 | 13 |
| 2024-04-08 | 735.56 | 739.26 | 735.56 | 739.26 | 14.785 | 7 |
| 2024-04-05 | 731.52 | 731.52 | 731.52 | 731.52 | 14.630 | 3 |
| 2024-04-04 | 727.62 | 727.62 | 721.24 | 721.24 | 14.425 | 5 |
| 2024-04-03 | 727.08 | 727.08 | 725.62 | 725.62 | 14.512 | 10 |
| 2024-04-02 | 731.46 | 734.38 | 730.00 | 734.38 | 14.688 | 13 |
| 2024-04-01 | 727.08 | 731.46 | 727.08 | 731.46 | 14.629 | 13 |
| 2024-03-28 | 732.18 | 732.18 | 728.54 | 728.54 | 14.571 | 3 |
| 2024-03-27 | 725.20 | 725.80 | 723.72 | 723.72 | 14.474 | 92 |
| 2024-03-26 | 723.60 | 731.52 | 723.60 | 726.48 | 14.530 | 66 |
| 2024-03-25 | 720.99 | 724.32 | 720.78 | 723.60 | 14.472 | 63 |
| 2024-03-22 | 723.60 | 723.60 | 720.72 | 720.72 | 14.414 | 14 |
| 2024-03-21 | 724.32 | 724.32 | 723.60 | 723.60 | 14.472 | 33 |
| 2024-03-20 | 749.99 | 757.40 | 718.31 | 718.31 | 14.366 | 48 |
| 2024-03-19 | 702.10 | 702.80 | 702.10 | 702.80 | 14.056 | 3 |
| 2024-03-18 | 695.52 | 703.11 | 695.52 | 703.11 | 14.062 | 120 |
| 2024-03-15 | 682.41 | 682.41 | 682.41 | 682.41 | 13.648 | 1 |
| 2024-03-14 | 684.76 | 686.80 | 683.40 | 686.80 | 13.736 | 27 |
| 2024-03-13 | 680.00 | 680.00 | 676.60 | 676.60 | 13.532 | 61 |
| 2024-03-12 | 677.82 | 677.82 | 677.82 | 677.82 | 13.556 | 3 |
| 2024-03-11 | 661.29 | 664.64 | 661.29 | 661.96 | 13.239 | 85 |
| 2024-03-08 | 668.58 | 669.90 | 668.58 | 669.90 | 13.398 | 123 |
| 2024-03-07 | 665.31 | 665.31 | 665.31 | 665.31 | 13.306 | 2 |
| 2024-03-06 | 668.66 | 670.67 | 663.30 | 665.31 | 13.306 | 51 |
| 2024-03-05 | 670.00 | 671.34 | 670.00 | 671.34 | 13.427 | 103 |
| 2024-03-01 | 667.99 | 669.33 | 667.99 | 669.33 | 13.387 | 152 |
| 2024-02-29 | 669.90 | 669.90 | 669.90 | 669.90 | 13.398 | 2 |
| 2024-02-28 | 659.70 | 661.60 | 659.70 | 661.60 | 13.232 | 6 |
| 2024-02-27 | 650.76 | 650.76 | 650.76 | 650.76 | 13.015 | 4 |
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.