Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-26	617.00	617.00	617.00	617.00	617.00	0
2022-12-23	617.00	617.00	617.00	617.00	617.00	0
2022-12-22	617.00	617.00	617.00	617.00	617.00	0
2022-12-21	617.00	617.00	617.00	617.00	617.00	0
2022-12-20	617.00	617.00	617.00	617.00	617.00	0
2022-12-19	617.00	617.00	617.00	617.00	617.00	0
2022-12-16	617.00	617.00	617.00	617.00	617.00	0
2022-12-15	617.00	617.00	617.00	617.00	617.00	0
2022-12-14	617.00	617.00	617.00	617.00	617.00	0
2022-12-13	617.00	617.00	617.00	617.00	617.00	0
2022-12-09	617.00	617.00	617.00	617.00	617.00	0
2022-12-08	617.00	617.00	617.00	617.00	617.00	0
2022-12-07	617.00	617.00	617.00	617.00	617.00	0
2022-12-06	617.00	617.00	617.00	617.00	617.00	0
2022-12-05	617.00	617.00	617.00	617.00	617.00	700
2022-12-02	618.00	618.00	618.00	618.00	618.00	0
2022-12-01	618.00	618.00	618.00	618.00	618.00	450
2022-11-30	588.84	588.84	588.84	588.84	588.84	0
2022-11-29	588.84	588.84	588.84	588.84	588.84	0
2022-11-28	588.84	588.84	588.84	588.84	588.84	500
2022-11-25	578.00	578.00	578.00	578.00	578.00	0
2022-11-24	578.00	578.00	578.00	578.00	578.00	0
2022-11-23	578.00	578.00	578.00	578.00	578.00	0
2022-11-22	578.00	578.00	578.00	578.00	578.00	0
2022-11-18	578.00	578.00	578.00	578.00	578.00	0
2022-11-17	585.14	585.14	578.00	578.00	578.00	700
2022-11-16	589.73	589.73	589.73	589.73	589.73	0
2022-11-15	601.23	601.23	589.73	589.73	589.73	23,450
2022-11-14	582.48	582.48	582.48	582.48	582.48	0
2022-11-11	582.48	582.48	582.48	582.48	582.48	1,200
2022-11-10	555.77	555.77	555.77	555.77	555.77	0
2022-11-09	555.77	555.77	555.77	555.77	555.77	0
2022-11-08	555.77	555.77	555.77	555.77	555.77	0
2022-11-07	555.77	555.77	555.77	555.77	555.77	0
2022-11-04	555.77	555.77	555.77	555.77	555.77	400
2022-11-03	550.20	550.73	550.20	550.73	550.73	45,150
2022-11-01	589.60	589.60	589.60	589.60	589.60	700
2022-10-31	591.40	591.40	591.40	591.40	591.40	0
2022-10-28	591.40	591.40	591.40	591.40	591.40	450
2022-10-27	581.80	581.80	581.80	581.80	581.80	450
2022-10-26	630.28	630.28	630.28	630.28	630.28	0
2022-10-25	629.00	630.28	622.80	630.28	630.28	2,400
2022-10-24	631.44	631.44	631.44	631.44	631.44	0
2022-10-21	631.44	631.44	631.44	631.44	631.44	0
2022-10-20	631.44	631.44	631.44	631.44	631.44	0
2022-10-19	631.44	631.44	631.44	631.44	631.44	650
2022-10-18	605.80	605.80	605.80	605.80	605.80	0
2022-10-17	605.80	605.80	605.80	605.80	605.80	0
2022-10-14	605.80	605.80	605.80	605.80	605.80	0
2022-10-13	605.80	605.80	605.80	605.80	605.80	0
2022-10-12	605.80	605.80	605.80	605.80	605.80	0
2022-10-11	605.80	605.80	605.80	605.80	605.80	0
2022-10-10	605.80	605.80	605.80	605.80	605.80	0
2022-10-07	605.80	605.80	605.80	605.80	605.80	0
2022-10-06	605.80	605.80	605.80	605.80	605.80	1,000
2022-10-05	612.00	612.00	612.00	612.00	612.00	750
2022-10-04	612.72	612.72	612.72	612.72	612.72	300
2022-10-03	606.00	606.00	606.00	606.00	606.00	750
2022-09-30	606.50	606.50	606.50	606.50	606.50	250
2022-09-29	616.50	616.50	616.50	616.50	616.50	0

← NewerPage 17 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.