Chipotle Mexican Grill Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 16.660 | 17.030 | 16.460 | 16.720 | 16.720 | 30,162 |
| 2025-02-07 | 16.480 | 16.620 | 16.470 | 16.600 | 16.600 | 148 |
| 2025-02-06 | 16.420 | 16.420 | 16.380 | 16.380 | 16.380 | 13 |
| 2025-02-05 | 16.200 | 16.730 | 16.050 | 16.620 | 16.620 | 25,419 |
| 2025-02-04 | 17.090 | 17.170 | 16.830 | 17.040 | 17.040 | 14,638 |
| 2025-02-03 | 16.790 | 17.000 | 16.790 | 16.840 | 16.840 | 130 |
| 2025-01-31 | 17.130 | 17.160 | 16.950 | 16.950 | 16.950 | 2,338 |
| 2025-01-30 | 17.250 | 17.500 | 17.120 | 17.140 | 17.140 | 4,231 |
| 2025-01-29 | 17.010 | 17.170 | 17.010 | 17.160 | 17.160 | 243 |
| 2025-01-28 | 17.380 | 17.380 | 16.800 | 16.980 | 16.980 | 61 |
| 2025-01-27 | 16.640 | 17.330 | 16.560 | 17.200 | 17.200 | 4,758 |
| 2025-01-24 | 17.080 | 17.080 | 16.600 | 16.650 | 16.650 | 162 |
| 2025-01-23 | 16.810 | 17.080 | 16.600 | 17.080 | 17.080 | 324 |
| 2025-01-22 | 16.620 | 17.000 | 16.440 | 16.640 | 16.640 | 1,370 |
| 2025-01-21 | 17.050 | 17.070 | 16.850 | 16.850 | 16.850 | 40 |
| 2025-01-20 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 6 |
| 2025-01-17 | 17.800 | 17.920 | 17.270 | 17.300 | 17.300 | 295 |
| 2025-01-16 | 17.400 | 17.790 | 17.400 | 17.630 | 17.630 | 306 |
| 2025-01-15 | 17.240 | 17.330 | 17.100 | 17.100 | 17.100 | 76 |
| 2025-01-14 | 16.990 | 17.070 | 16.950 | 16.950 | 16.950 | 254 |
| 2025-01-13 | 17.020 | 17.180 | 17.020 | 17.140 | 17.140 | 215 |
| 2025-01-10 | 17.470 | 17.500 | 17.250 | 17.250 | 17.250 | 507 |
| 2025-01-09 | 17.640 | 17.640 | 15.040 | 17.590 | 17.590 | 268 |
| 2025-01-08 | 17.650 | 17.750 | 17.640 | 17.640 | 17.640 | 64 |
| 2025-01-07 | 17.730 | 17.920 | 16.700 | 17.620 | 17.620 | 10,060 |
| 2025-01-06 | 18.240 | 18.240 | 17.870 | 17.900 | 17.900 | 328 |
| 2025-01-03 | 18.440 | 18.510 | 18.370 | 18.370 | 18.370 | 33 |
| 2025-01-02 | 18.600 | 18.620 | 18.370 | 18.370 | 18.370 | 602 |
| 2024-12-30 | 18.640 | 18.730 | 18.580 | 18.600 | 18.600 | 558 |
| 2024-12-27 | 19.060 | 19.060 | 18.880 | 18.900 | 18.900 | 199 |
| 2024-12-26 | 19.060 | 19.140 | 19.000 | 19.000 | 19.000 | 814 |
| 2024-12-23 | 18.940 | 19.060 | 18.860 | 19.060 | 19.060 | 466 |
| 2024-12-20 | 18.600 | 19.030 | 18.600 | 18.860 | 18.860 | 559 |
| 2024-12-19 | 19.400 | 19.440 | 18.840 | 18.960 | 18.960 | 801 |
| 2024-12-18 | 19.660 | 19.840 | 19.500 | 19.500 | 19.500 | 1,705 |
| 2024-12-17 | 19.760 | 19.930 | 19.520 | 19.560 | 19.560 | 240 |
| 2024-12-16 | 19.480 | 19.780 | 19.480 | 19.760 | 19.760 | 1,203 |
| 2024-12-13 | 19.950 | 19.950 | 19.440 | 19.460 | 19.460 | 104 |
| 2024-12-12 | 19.600 | 20.160 | 19.600 | 19.920 | 19.920 | 266 |
| 2024-12-11 | 19.600 | 19.840 | 19.530 | 19.540 | 19.540 | 1,176 |
| 2024-12-10 | 19.680 | 19.710 | 19.490 | 19.580 | 19.580 | 978 |
| 2024-12-09 | 19.960 | 19.960 | 19.560 | 19.580 | 19.580 | 636 |
| 2024-12-06 | 19.580 | 20.070 | 19.580 | 19.960 | 19.960 | 547 |
| 2024-12-05 | 19.020 | 19.520 | 18.920 | 19.520 | 19.520 | 2,403 |
| 2024-12-04 | 18.800 | 19.380 | 18.800 | 19.300 | 19.300 | 1,472 |
| 2024-12-03 | 18.440 | 18.440 | 18.330 | 18.380 | 18.380 | 1,161 |
| 2024-12-02 | 18.460 | 18.700 | 18.360 | 18.420 | 18.420 | 1,247 |
| 2024-11-29 | 18.830 | 19.000 | 18.180 | 18.200 | 18.200 | 3,022 |
| 2024-11-28 | 18.440 | 18.440 | 18.440 | 18.440 | 18.440 | 1 |
| 2024-11-27 | 18.240 | 18.370 | 17.970 | 18.340 | 18.340 | 2,526 |
| 2024-11-26 | 17.990 | 18.230 | 17.950 | 18.160 | 18.160 | 368 |
| 2024-11-25 | 17.960 | 18.130 | 17.840 | 18.000 | 18.000 | 2,260 |
| 2024-11-22 | 17.660 | 18.090 | 17.460 | 18.080 | 18.080 | 3,576 |
| 2024-11-21 | 16.620 | 17.490 | 16.620 | 17.480 | 17.480 | 1,936 |
| 2024-11-19 | 17.170 | 17.170 | 16.750 | 16.960 | 16.960 | 363 |
| 2024-11-18 | 16.920 | 17.000 | 16.900 | 17.000 | 17.000 | 684 |
| 2024-11-14 | 17.120 | 17.520 | 17.120 | 17.460 | 17.460 | 626 |
| 2024-11-13 | 17.400 | 17.600 | 17.260 | 17.260 | 17.260 | 101 |
| 2024-11-12 | 17.200 | 17.540 | 16.980 | 17.460 | 17.460 | 2,718 |
| 2024-11-11 | 17.140 | 17.140 | 16.880 | 17.020 | 17.020 | 1,087 |
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.