Chipotle Mexican Grill Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 461.84 | 464.68 | 461.84 | 464.68 | 9.294 | 15 |
| 2023-08-15 | 461.84 | 461.84 | 461.84 | 461.84 | 9.237 | 6 |
| 2023-08-14 | 459.45 | 459.45 | 458.57 | 458.57 | 9.171 | 24 |
| 2023-08-11 | 454.28 | 454.28 | 453.08 | 453.08 | 9.062 | 7 |
| 2023-08-10 | 450.88 | 451.79 | 450.88 | 451.79 | 9.036 | 7 |
| 2023-08-09 | 454.51 | 454.51 | 454.51 | 454.51 | 9.090 | 3 |
| 2023-08-08 | 457.33 | 457.33 | 457.33 | 457.33 | 9.147 | 3 |
| 2023-08-07 | 461.93 | 461.93 | 461.93 | 461.93 | 9.239 | 26 |
| 2023-08-04 | 462.82 | 463.11 | 462.82 | 463.11 | 9.262 | 7 |
| 2023-08-03 | 469.73 | 469.73 | 469.73 | 469.73 | 9.395 | 28 |
| 2023-08-02 | 465.80 | 465.80 | 465.80 | 465.80 | 9.316 | 7 |
| 2023-08-01 | 466.65 | 469.65 | 465.37 | 469.65 | 9.393 | 204 |
| 2023-07-31 | 466.20 | 466.65 | 466.20 | 466.65 | 9.333 | 372 |
| 2023-07-28 | 453.15 | 453.68 | 453.15 | 453.60 | 9.072 | 755 |
| 2023-07-27 | 400.00 | 448.58 | 400.00 | 446.17 | 8.923 | 9 |
| 2023-07-26 | 492.50 | 496.00 | 492.50 | 493.00 | 9.860 | 177 |
| 2023-07-25 | 498.33 | 498.82 | 498.33 | 498.82 | 9.976 | 3 |
| 2023-07-24 | 497.00 | 497.00 | 494.00 | 495.00 | 9.900 | 8 |
| 2023-07-21 | 500.50 | 500.50 | 500.50 | 500.50 | 10.010 | 2 |
| 2023-07-20 | 501.65 | 501.65 | 501.65 | 501.65 | 10.033 | 4 |
| 2023-07-19 | 517.13 | 517.13 | 517.13 | 517.13 | 10.343 | 6 |
| 2023-07-18 | 516.12 | 516.12 | 514.59 | 514.59 | 10.292 | 4 |
| 2023-07-17 | 509.11 | 513.52 | 509.11 | 512.54 | 10.251 | 16 |
| 2023-07-14 | 489.90 | 489.90 | 489.90 | 489.90 | 9.798 | 139 |
| 2023-07-13 | 491.90 | 492.91 | 490.79 | 492.91 | 9.858 | 9 |
| 2023-07-12 | 501.50 | 501.70 | 501.50 | 501.70 | 10.034 | 4 |
| 2023-07-11 | 500.81 | 500.81 | 500.81 | 500.81 | 10.016 | 2 |
| 2023-07-10 | 510.02 | 510.02 | 510.02 | 510.02 | 10.200 | 3 |
| 2023-07-07 | 505.28 | 505.28 | 505.28 | 505.28 | 10.106 | 5 |
| 2023-07-06 | 517.09 | 517.17 | 515.89 | 515.89 | 10.318 | 4 |
| 2023-07-05 | 512.74 | 512.74 | 512.74 | 512.74 | 10.255 | 7 |
| 2023-07-04 | 516.26 | 516.26 | 516.26 | 516.26 | 10.325 | 1 |
| 2023-06-30 | 514.31 | 516.74 | 514.31 | 516.19 | 10.324 | 948 |
| 2023-03-21 | 388.26 | 423.00 | 388.26 | 422.52 | 8.450 | 22 |
| 2023-03-01 | 388.25 | 388.25 | 388.25 | 388.25 | 7.765 | 23 |
| 2023-01-23 | 407.20 | 407.20 | 407.20 | 407.20 | 8.144 | 10 |
| 2023-01-20 | 399.36 | 399.36 | 399.36 | 399.36 | 7.987 | 20 |
| 2023-01-19 | 392.00 | 392.00 | 392.00 | 392.00 | 7.840 | 15 |
| 2023-01-09 | 371.75 | 371.75 | 371.75 | 371.75 | 7.435 | 2 |
| 2023-01-06 | 363.71 | 363.71 | 363.71 | 363.71 | 7.274 | 1 |
| 2023-01-02 | 366.56 | 366.56 | 366.56 | 366.56 | 7.331 | 1 |
| 2022-12-16 | 384.93 | 384.93 | 384.93 | 384.93 | 7.699 | 4 |
| 2022-12-15 | 406.72 | 406.72 | 404.26 | 404.26 | 8.085 | 5 |
| 2022-12-12 | 410.20 | 410.20 | 410.20 | 410.20 | 8.204 | 2 |
| 2022-12-06 | 406.31 | 409.50 | 406.31 | 409.50 | 8.190 | 12 |
| 2022-12-01 | 421.83 | 421.83 | 421.83 | 421.83 | 8.437 | 2 |
| 2022-11-30 | 395.60 | 395.60 | 395.60 | 395.60 | 7.912 | 1 |
| 2022-11-22 | 395.60 | 395.60 | 395.60 | 395.60 | 7.912 | 1 |
| 2022-11-21 | 398.93 | 398.93 | 398.93 | 398.93 | 7.979 | 1 |
| 2022-11-18 | 403.00 | 403.00 | 400.44 | 400.44 | 8.009 | 6 |
| 2022-11-17 | 358.50 | 412.46 | 358.50 | 412.46 | 8.249 | 30 |
| 2022-11-08 | 358.37 | 358.37 | 358.37 | 358.37 | 7.167 | 14 |
| 2022-11-03 | 362.97 | 362.97 | 358.37 | 358.37 | 7.167 | 7 |
| 2022-11-01 | 378.91 | 382.20 | 378.91 | 382.20 | 7.644 | 365 |
| 2022-10-25 | 412.01 | 413.67 | 412.01 | 413.60 | 8.272 | 7 |
| 2022-10-07 | 385.71 | 385.71 | 385.71 | 385.71 | 7.714 | 1 |
| 2022-10-05 | 396.80 | 396.80 | 394.00 | 394.00 | 7.880 | 9 |
| 2022-10-04 | 401.80 | 401.80 | 399.75 | 399.75 | 7.995 | 701 |
| 2022-09-09 | 448.20 | 448.20 | 448.20 | 448.20 | 8.964 | 1 |
| 2022-09-06 | 427.85 | 427.85 | 427.85 | 427.85 | 8.557 | 1 |
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.