Chipotle Mexican Grill Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 659.17 | 661.53 | 659.17 | 661.53 | 13.231 | 4 |
| 2024-02-23 | 657.80 | 657.80 | 657.80 | 657.80 | 13.156 | 4 |
| 2024-02-22 | 645.75 | 653.94 | 645.75 | 653.94 | 13.079 | 4 |
| 2024-02-21 | 631.68 | 631.68 | 631.68 | 631.68 | 12.634 | 7 |
| 2024-02-20 | 639.36 | 639.36 | 634.88 | 634.88 | 12.698 | 258 |
| 2024-02-16 | 647.40 | 647.40 | 647.40 | 647.40 | 12.948 | 1 |
| 2024-02-15 | 646.10 | 646.10 | 646.10 | 646.10 | 12.922 | 1 |
| 2024-02-14 | 647.68 | 647.68 | 647.04 | 647.04 | 12.941 | 5 |
| 2024-02-09 | 652.60 | 652.60 | 652.60 | 652.60 | 13.052 | 2 |
| 2024-02-08 | 652.39 | 652.39 | 652.39 | 652.39 | 13.048 | 1 |
| 2024-02-07 | 671.89 | 671.89 | 671.89 | 671.89 | 13.438 | 1 |
| 2024-02-06 | 615.04 | 615.04 | 615.04 | 615.04 | 12.301 | 2 |
| 2024-02-05 | 620.00 | 620.62 | 620.00 | 620.62 | 12.412 | 258 |
| 2024-02-02 | 600.00 | 616.20 | 600.00 | 616.20 | 12.324 | 29 |
| 2024-02-01 | 600.00 | 602.40 | 600.00 | 602.40 | 12.048 | 19 |
| 2024-01-31 | 600.00 | 600.00 | 597.60 | 597.60 | 11.952 | 2 |
| 2024-01-30 | 598.36 | 598.36 | 598.36 | 598.36 | 11.967 | 3 |
| 2024-01-29 | 589.95 | 589.95 | 589.95 | 589.95 | 11.799 | 5 |
| 2024-01-26 | 568.29 | 568.29 | 568.29 | 568.29 | 11.366 | 1 |
| 2024-01-25 | 569.80 | 569.80 | 569.80 | 569.80 | 11.396 | 1 |
| 2024-01-24 | 575.90 | 575.90 | 575.90 | 575.90 | 11.518 | 1 |
| 2024-01-23 | 575.36 | 575.36 | 575.36 | 575.36 | 11.507 | 3 |
| 2024-01-22 | 583.48 | 583.48 | 581.53 | 583.48 | 11.670 | 7 |
| 2024-01-19 | 578.20 | 578.20 | 578.20 | 578.20 | 11.564 | 2 |
| 2024-01-18 | 573.42 | 575.70 | 571.14 | 571.14 | 11.423 | 10 |
| 2024-01-17 | 566.16 | 570.09 | 566.16 | 570.09 | 11.402 | 3 |
| 2024-01-16 | 561.55 | 561.55 | 561.55 | 561.55 | 11.231 | 8 |
| 2024-01-12 | 555.80 | 555.80 | 555.80 | 555.80 | 11.116 | 2 |
| 2024-01-11 | 543.66 | 550.00 | 543.66 | 550.00 | 11.000 | 5 |
| 2024-01-09 | 547.75 | 547.75 | 547.75 | 547.75 | 10.955 | 2 |
| 2024-01-05 | 543.78 | 543.78 | 543.78 | 543.78 | 10.876 | 4 |
| 2024-01-04 | 545.62 | 545.62 | 545.62 | 545.62 | 10.912 | 1 |
| 2024-01-03 | 548.90 | 552.00 | 548.90 | 552.00 | 11.040 | 71 |
| 2024-01-02 | 549.47 | 549.47 | 549.47 | 549.47 | 10.989 | 6 |
| 2023-12-28 | 557.20 | 557.20 | 553.35 | 553.35 | 11.067 | 11 |
| 2023-12-27 | 556.64 | 556.64 | 556.64 | 556.64 | 11.133 | 2 |
| 2023-12-26 | 561.12 | 561.68 | 561.12 | 561.68 | 11.234 | 6 |
| 2023-12-22 | 561.12 | 561.12 | 561.12 | 561.12 | 11.222 | 3 |
| 2023-12-21 | 562.88 | 562.88 | 562.88 | 562.88 | 11.258 | 1 |
| 2023-12-20 | 570.60 | 572.85 | 570.60 | 572.85 | 11.457 | 4 |
| 2023-12-19 | 566.16 | 566.16 | 563.36 | 563.36 | 11.267 | 3 |
| 2023-12-18 | 565.04 | 565.04 | 565.04 | 565.04 | 11.301 | 4 |
| 2023-12-15 | 562.80 | 562.80 | 560.68 | 560.68 | 11.214 | 59 |
| 2023-12-14 | 563.05 | 563.05 | 563.05 | 563.05 | 11.261 | 1 |
| 2023-12-13 | 576.41 | 576.41 | 576.41 | 576.41 | 11.528 | 2 |
| 2023-12-12 | 572.33 | 572.33 | 572.33 | 572.33 | 11.447 | 5 |
| 2023-12-11 | 567.05 | 567.05 | 567.05 | 567.05 | 11.341 | 3 |
| 2023-12-08 | 548.35 | 548.35 | 548.35 | 548.35 | 10.967 | 2 |
| 2023-12-07 | 542.70 | 542.70 | 542.70 | 542.70 | 10.854 | 4 |
| 2023-12-06 | 544.50 | 544.50 | 544.50 | 544.50 | 10.890 | 3 |
| 2023-12-05 | 552.20 | 556.05 | 546.15 | 549.12 | 10.982 | 338 |
| 2023-12-04 | 548.35 | 548.35 | 548.35 | 548.35 | 10.967 | 8 |
| 2023-12-01 | 544.17 | 544.17 | 544.17 | 544.17 | 10.883 | 1 |
| 2023-11-30 | 543.84 | 543.84 | 539.46 | 539.46 | 10.789 | 8 |
| 2023-11-29 | 534.60 | 534.60 | 534.60 | 534.60 | 10.692 | 5 |
| 2023-11-28 | 537.70 | 537.70 | 537.70 | 537.70 | 10.754 | 4 |
| 2023-11-24 | 545.40 | 545.40 | 545.40 | 545.40 | 10.908 | 4 |
| 2023-11-22 | 545.40 | 545.40 | 538.38 | 542.16 | 10.843 | 704 |
| 2023-11-21 | 538.48 | 538.48 | 538.48 | 538.48 | 10.770 | 12 |
| 2023-11-20 | 526.29 | 531.16 | 526.29 | 531.16 | 10.623 | 100 |
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.