Chipotle Mexican Grill Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	526.29	531.16	526.29	531.16	10.623	100
2023-11-17	531.06	531.06	531.06	531.06	10.621	5
2023-11-16	528.18	528.18	528.18	528.18	10.564	1
2023-11-14	524.17	524.17	524.17	524.17	10.483	5
2023-11-13	527.28	527.28	527.28	527.28	10.546	2
2023-11-10	511.00	519.91	511.00	519.91	10.398	3
2023-11-09	510.00	511.57	510.00	511.00	10.220	8,253
2023-11-08	508.00	513.50	507.00	510.50	10.210	10,009
2023-11-07	505.41	505.41	504.39	504.39	10.088	20
2023-11-06	503.54	503.54	503.54	503.54	10.071	14
2023-11-03	496.86	502.50	496.86	502.50	10.050	41
2023-11-01	491.74	496.86	491.74	496.86	9.937	106
2023-10-31	480.96	487.70	480.96	487.70	9.754	111
2023-10-30	481.02	481.02	481.02	481.02	9.620	5
2023-10-27	477.45	477.45	477.45	477.45	9.549	6
2023-10-26	452.18	452.18	452.18	452.18	9.044	6
2023-10-25	458.72	458.72	458.72	458.72	9.174	1
2023-10-24	465.37	465.37	465.37	465.37	9.307	6
2023-10-20	461.94	461.94	461.94	461.94	9.239	1
2023-10-19	465.85	465.85	465.85	465.85	9.317	2
2023-10-18	465.06	465.06	465.06	465.06	9.301	2
2023-10-17	457.77	459.08	457.77	459.08	9.182	4
2023-10-16	457.77	457.77	457.77	457.77	9.155	18
2023-10-13	455.40	455.40	450.90	450.90	9.018	5
2023-10-10	463.42	463.42	463.42	463.42	9.268	6
2023-10-09	469.61	470.94	469.61	470.94	9.419	6
2023-10-06	470.59	470.59	470.59	470.59	9.412	1
2023-10-05	480.48	480.48	480.48	480.48	9.610	3
2023-10-04	479.25	479.25	479.25	479.25	9.585	9
2023-10-03	471.41	471.41	470.24	470.24	9.405	1,587
2023-10-02	464.14	473.76	464.14	473.76	9.475	13
2023-09-29	462.49	462.49	462.49	462.49	9.250	31
2023-09-28	465.52	465.52	465.52	465.52	9.310	31
2023-09-27	455.87	455.87	455.87	455.87	9.117	41
2023-09-26	457.70	457.70	457.70	457.70	9.154	4
2023-09-25	459.58	459.58	459.58	459.58	9.192	13
2023-09-21	463.66	463.66	463.66	463.66	9.273	52
2023-09-20	468.89	468.89	468.89	468.89	9.378	32
2023-09-19	466.88	466.88	466.88	466.88	9.338	23
2023-09-18	472.35	472.35	470.70	471.41	9.428	3
2023-09-15	465.71	465.71	465.71	465.71	9.314	3
2023-09-14	470.40	473.23	470.40	473.23	9.465	7
2023-09-13	473.76	473.76	473.76	473.76	9.475	15
2023-09-12	476.56	476.56	476.56	476.56	9.531	4
2023-09-11	481.44	481.44	481.02	481.33	9.627	10
2023-09-08	485.45	485.45	485.45	485.45	9.709	1
2023-09-06	488.53	488.53	488.53	488.53	9.771	1
2023-09-05	487.36	487.36	486.00	486.00	9.720	17
2023-09-01	477.60	477.60	477.60	477.60	9.552	1
2023-08-31	478.97	478.97	478.97	478.97	9.579	29
2023-08-30	473.02	473.02	473.02	473.02	9.460	18
2023-08-29	462.50	464.14	460.00	464.14	9.283	5
2023-08-28	462.50	462.50	462.50	462.50	9.250	12
2023-08-25	456.91	456.91	456.91	456.91	9.138	14
2023-08-24	455.93	455.93	455.93	455.93	9.119	4
2023-08-23	460.28	460.85	460.28	460.85	9.217	12
2023-08-22	462.30	463.41	462.30	463.41	9.268	17
2023-08-21	465.92	465.92	465.22	465.22	9.304	3
2023-08-18	459.54	460.92	458.08	460.00	9.200	26
2023-08-17	462.69	462.69	462.69	462.69	9.254	1

← NewerPage 13 of 18 · 1,046 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.