Chipotle Mexican Grill Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 16.800 | 17.080 | 16.800 | 16.900 | 16.900 | 527 |
| 2024-11-07 | 16.530 | 16.690 | 16.330 | 16.620 | 16.620 | 483 |
| 2024-11-06 | 16.560 | 16.750 | 16.360 | 16.360 | 16.360 | 3,285 |
| 2024-11-05 | 16.380 | 16.390 | 16.060 | 16.060 | 16.060 | 2,157 |
| 2024-11-04 | 16.500 | 17.060 | 16.340 | 16.380 | 16.380 | 7,388 |
| 2024-11-01 | 16.260 | 17.240 | 16.260 | 17.200 | 17.200 | 128,656 |
| 2024-10-31 | 16.000 | 16.560 | 16.000 | 16.160 | 16.160 | 2,986 |
| 2024-10-30 | 17.020 | 17.020 | 16.070 | 16.290 | 16.290 | 25,501 |
| 2024-10-29 | 17.340 | 17.460 | 17.200 | 17.460 | 17.460 | 368 |
| 2024-10-28 | 16.500 | 17.500 | 16.500 | 17.300 | 17.300 | 4,899 |
| 2024-10-25 | 16.940 | 17.020 | 16.840 | 17.000 | 17.000 | 2,580 |
| 2024-10-24 | 16.520 | 17.030 | 16.520 | 16.880 | 16.880 | 1,053 |
| 2024-10-23 | 16.810 | 17.020 | 16.720 | 16.860 | 16.860 | 2,359 |
| 2024-10-22 | 16.940 | 17.160 | 16.850 | 17.160 | 17.160 | 2,346 |
| 2024-10-21 | 17.010 | 17.140 | 16.940 | 16.980 | 16.980 | 30,507 |
| 2024-10-18 | 16.850 | 16.880 | 16.620 | 16.840 | 16.840 | 1,183 |
| 2024-10-17 | 16.720 | 16.780 | 16.600 | 16.680 | 16.680 | 2,762 |
| 2024-10-16 | 16.580 | 17.160 | 16.580 | 16.770 | 16.770 | 2,163 |
| 2024-10-15 | 16.760 | 16.980 | 16.640 | 16.920 | 16.920 | 580 |
| 2024-10-14 | 16.100 | 16.700 | 16.100 | 16.580 | 16.580 | 3,078 |
| 2024-10-11 | 16.310 | 16.780 | 16.310 | 16.430 | 16.430 | 5,005 |
| 2024-10-10 | 16.430 | 16.430 | 15.970 | 16.310 | 16.310 | 1,353 |
| 2024-10-09 | 16.180 | 16.340 | 16.020 | 16.260 | 16.260 | 9,801 |
| 2024-10-08 | 16.060 | 16.080 | 15.900 | 15.900 | 15.900 | 1,250 |
| 2024-10-07 | 15.610 | 15.680 | 15.460 | 15.580 | 15.580 | 4,633 |
| 2024-10-04 | 15.220 | 15.650 | 15.220 | 15.610 | 15.610 | 3,644 |
| 2024-10-03 | 15.920 | 15.920 | 15.400 | 15.400 | 15.400 | 1,671 |
| 2024-10-02 | 15.340 | 16.350 | 15.250 | 15.760 | 15.760 | 2,053 |
| 2024-10-01 | 15.840 | 16.250 | 15.420 | 15.660 | 15.660 | 119,133 |
| 2024-09-30 | 15.220 | 15.810 | 15.220 | 15.680 | 15.680 | 410 |
| 2024-09-27 | 15.660 | 15.660 | 15.520 | 15.540 | 15.540 | 1,947 |
| 2024-09-26 | 16.020 | 16.020 | 15.740 | 15.740 | 15.740 | 20,454 |
| 2024-09-25 | 16.060 | 16.060 | 15.860 | 16.010 | 16.010 | 396 |
| 2024-09-24 | 15.850 | 15.900 | 15.820 | 15.900 | 15.900 | 444 |
| 2024-09-23 | 15.980 | 16.200 | 15.980 | 16.180 | 16.180 | 2,266 |
| 2024-09-20 | 15.860 | 15.860 | 15.680 | 15.720 | 15.720 | 3,547 |
| 2024-09-19 | 15.270 | 15.900 | 15.270 | 15.670 | 15.670 | 39 |
| 2024-09-18 | 16.290 | 16.290 | 15.520 | 15.590 | 15.590 | 644 |
| 2024-09-17 | 15.980 | 16.160 | 15.940 | 16.160 | 16.160 | 1,062 |
| 2024-09-16 | 15.860 | 15.880 | 15.860 | 15.880 | 15.880 | 156 |
| 2024-09-13 | 15.600 | 15.690 | 15.600 | 15.600 | 15.600 | 412 |
| 2024-09-12 | 15.900 | 15.900 | 15.740 | 15.820 | 15.820 | 3,533 |
| 2024-09-11 | 15.520 | 15.630 | 15.520 | 15.580 | 15.580 | 87 |
| 2024-09-10 | 15.360 | 15.360 | 15.340 | 15.340 | 15.340 | 395 |
| 2024-09-09 | 15.370 | 15.370 | 15.080 | 15.080 | 15.080 | 25,112 |
| 2024-09-06 | 15.580 | 15.580 | 14.760 | 15.060 | 15.060 | 25,378 |
| 2024-09-05 | 14.820 | 15.430 | 14.820 | 15.430 | 15.430 | 493 |
| 2024-09-04 | 14.900 | 15.020 | 14.800 | 14.920 | 14.920 | 2,097 |
| 2024-09-03 | 15.360 | 15.360 | 15.040 | 15.040 | 15.040 | 321 |
| 2024-09-02 | 15.720 | 15.720 | 15.720 | 15.720 | 15.720 | 1 |
| 2024-08-30 | 15.780 | 15.780 | 15.710 | 15.720 | 15.720 | 188 |
| 2024-08-29 | 15.170 | 15.820 | 15.170 | 15.600 | 15.600 | 299 |
| 2024-08-28 | 15.380 | 15.480 | 15.350 | 15.480 | 15.480 | 2,429 |
| 2024-08-27 | 14.980 | 15.500 | 14.920 | 15.440 | 15.440 | 1,067 |
| 2024-08-26 | 14.890 | 15.060 | 14.890 | 15.060 | 15.060 | 43,659 |
| 2024-08-23 | 14.870 | 14.870 | 14.660 | 14.680 | 14.680 | 663 |
| 2024-08-22 | 14.800 | 15.020 | 14.800 | 15.000 | 15.000 | 684 |
| 2024-08-21 | 14.640 | 14.790 | 14.640 | 14.790 | 14.790 | 607 |
| 2024-08-20 | 14.780 | 14.780 | 14.180 | 14.220 | 14.220 | 555 |
| 2024-08-19 | 14.830 | 14.830 | 14.060 | 14.180 | 14.180 | 31,313 |
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.