Chipotle Mexican Grill Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	14.830	14.830	14.830	14.830	14.830	16
2025-05-14	14.260	14.260	14.260	14.260	14.260	10
2025-05-13	14.290	14.340	14.220	14.220	14.220	23
2025-05-12	14.430	14.510	14.370	14.420	14.420	522
2025-05-09	14.270	14.270	13.950	14.100	14.100	556
2025-05-08	14.690	14.750	14.620	14.650	14.650	143
2025-05-07	14.500	14.700	14.500	14.700	14.700	1,960
2025-05-06	14.200	14.460	14.170	14.350	14.350	2,210
2025-05-05	14.690	14.690	14.140	14.260	14.260	25
2025-05-02	14.150	14.540	14.150	14.540	14.540	78
2025-04-30	14.100	14.150	14.100	14.150	14.150	33
2025-04-29	14.110	14.230	14.110	14.230	14.230	21
2025-04-28	14.800	14.800	14.310	14.310	14.310	3,180
2025-04-25	14.070	14.710	14.030	14.650	14.650	347
2025-04-24	13.740	14.020	13.740	14.010	14.010	25
2025-04-23	13.850	13.850	13.820	13.820	13.820	20
2025-04-22	13.540	13.590	13.360	13.380	13.380	302
2025-04-16	14.070	14.070	14.010	14.010	14.010	140
2025-04-15	14.550	14.550	14.390	14.410	14.410	21
2025-04-14	14.210	14.420	14.210	14.420	14.420	182
2025-04-11	14.590	14.590	14.590	14.590	14.590	25
2025-04-10	14.600	14.690	14.410	14.690	14.690	173
2025-04-09	14.860	14.870	14.820	14.820	14.820	14,741
2025-04-08	13.710	14.200	13.680	13.680	13.680	469
2025-04-07	13.830	13.830	13.570	13.570	13.570	220
2025-04-04	14.020	14.140	13.680	13.860	13.860	7,506
2025-04-03	13.990	14.170	13.910	14.080	14.080	4,300
2025-04-01	14.250	14.260	14.250	14.260	14.260	17
2025-03-31	14.160	14.260	14.160	14.260	14.260	40
2025-03-28	14.410	14.410	14.230	14.230	14.230	28
2025-03-27	14.650	14.680	14.630	14.670	14.670	63
2025-03-26	14.190	14.290	14.190	14.290	14.290	120
2025-03-25	14.190	14.190	14.130	14.130	14.130	20
2025-03-24	13.980	14.200	13.980	14.190	14.190	511
2025-03-21	13.760	13.790	13.760	13.790	13.790	20
2025-03-20	13.820	13.820	13.820	13.820	13.820	1
2025-03-19	13.540	13.790	13.510	13.790	13.790	264
2025-03-18	14.000	14.000	13.470	13.510	13.510	978
2025-03-17	14.300	14.300	14.050	14.180	14.180	3,862
2025-03-14	14.470	14.470	14.100	14.310	14.310	7,548
2025-03-13	14.730	14.730	14.730	14.730	14.730	1
2025-03-11	14.580	14.580	14.580	14.580	14.580	5
2025-03-10	14.510	14.630	14.100	14.630	14.630	7,296
2025-03-07	14.000	14.550	13.960	14.510	14.510	580
2025-03-06	15.030	15.040	14.900	14.900	14.900	900
2025-03-05	15.940	15.940	15.340	15.340	15.340	795
2025-02-28	15.300	15.780	15.300	15.780	15.780	72
2025-02-27	15.790	15.790	15.300	15.300	15.300	342
2025-02-26	14.830	15.730	14.830	15.630	15.630	5,222
2025-02-25	14.690	15.140	14.550	15.140	15.140	2,685
2025-02-24	14.730	14.730	14.680	14.720	14.720	3,027
2025-02-21	14.760	14.760	14.700	14.730	14.730	4,297
2025-02-20	15.490	15.490	14.970	15.070	15.070	3,606
2025-02-19	15.490	15.490	15.200	15.330	15.330	227
2025-02-18	16.550	16.550	15.430	15.490	15.490	2,252
2025-02-17	16.550	16.550	16.550	16.550	16.550	30
2025-02-14	16.670	16.690	16.250	16.270	16.270	4,039
2025-02-13	16.770	16.850	16.560	16.630	16.630	277
2025-02-12	16.130	16.450	16.130	16.430	16.430	25,611
2025-02-11	16.630	16.630	16.170	16.170	16.170	180

← NewerPage 7 of 18 · 1,040 trading daysOlder →

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.