Chipotle Mexican Grill Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 415.65 | 415.65 | 415.65 | 415.65 | 8.313 | 18 |
| 2022-08-24 | 415.80 | 418.70 | 415.80 | 418.70 | 8.374 | 1,088 |
| 2022-08-23 | 417.06 | 417.06 | 415.80 | 415.80 | 8.316 | 4 |
| 2022-08-22 | 422.64 | 422.64 | 422.64 | 422.64 | 8.453 | 11 |
| 2022-08-19 | 432.08 | 432.08 | 430.76 | 430.76 | 8.615 | 4 |
| 2022-08-18 | 443.00 | 443.08 | 443.00 | 443.08 | 8.862 | 28 |
| 2022-08-17 | 441.75 | 441.75 | 441.75 | 441.75 | 8.835 | 7 |
| 2022-08-16 | 440.32 | 440.32 | 440.32 | 440.32 | 8.806 | 7 |
| 2022-08-15 | 432.39 | 432.39 | 432.18 | 432.18 | 8.644 | 4 |
| 2022-08-12 | 420.42 | 420.42 | 420.42 | 420.42 | 8.408 | 4 |
| 2022-08-11 | 419.58 | 419.58 | 417.48 | 417.48 | 8.350 | 17 |
| 2022-08-10 | 419.75 | 423.71 | 419.75 | 423.71 | 8.474 | 21 |
| 2022-08-09 | 419.75 | 419.75 | 419.75 | 419.75 | 8.395 | 5 |
| 2022-08-08 | 414.92 | 414.92 | 414.92 | 414.92 | 8.298 | 5 |
| 2022-08-05 | 414.51 | 414.51 | 414.51 | 414.51 | 8.290 | 13 |
| 2022-08-04 | 414.54 | 415.38 | 414.54 | 415.38 | 8.308 | 4 |
| 2022-08-03 | 418.91 | 418.91 | 417.79 | 417.79 | 8.356 | 8 |
| 2022-08-02 | 409.00 | 409.60 | 409.00 | 409.60 | 8.192 | 138 |
| 2022-07-29 | 404.80 | 404.80 | 403.60 | 403.60 | 8.072 | 14 |
| 2022-07-28 | 399.60 | 399.60 | 399.60 | 399.60 | 7.992 | 9 |
| 2022-07-27 | 399.96 | 399.96 | 399.96 | 399.96 | 7.999 | 9 |
| 2022-07-26 | 354.06 | 354.06 | 353.34 | 353.34 | 7.067 | 3 |
| 2022-07-25 | 355.33 | 355.33 | 355.33 | 355.33 | 7.107 | 14 |
| 2022-07-22 | 367.08 | 367.08 | 367.08 | 367.08 | 7.342 | 3 |
| 2022-07-21 | 375.44 | 375.53 | 375.44 | 375.53 | 7.511 | 2 |
| 2022-07-20 | 374.04 | 374.04 | 374.04 | 374.04 | 7.481 | 9 |
| 2022-07-19 | 362.88 | 362.88 | 362.88 | 362.88 | 7.258 | 6 |
| 2022-07-18 | 358.02 | 358.02 | 358.02 | 358.02 | 7.160 | 1 |
| 2022-07-15 | 352.21 | 352.21 | 352.21 | 352.21 | 7.044 | 4 |
| 2022-07-14 | 342.38 | 342.38 | 342.38 | 342.38 | 6.848 | 5 |
| 2022-07-13 | 344.08 | 344.08 | 344.08 | 344.08 | 6.882 | 25 |
| 2022-07-12 | 344.05 | 344.05 | 344.05 | 344.05 | 6.881 | 20 |
| 2022-07-11 | 346.15 | 346.15 | 346.15 | 346.15 | 6.923 | 13 |
| 2022-07-08 | 355.32 | 355.32 | 355.32 | 355.32 | 7.106 | 6 |
| 2022-07-07 | 360.88 | 360.88 | 360.88 | 360.88 | 7.218 | 6 |
| 2022-07-06 | 364.45 | 364.45 | 363.34 | 363.34 | 7.267 | 2 |
| 2022-07-05 | 345.10 | 368.39 | 345.10 | 368.39 | 7.368 | 13 |
| 2022-07-01 | 345.10 | 345.10 | 345.10 | 345.10 | 6.902 | 15 |
| 2022-06-30 | 342.04 | 342.39 | 341.23 | 341.23 | 6.825 | 4 |
| 2022-06-29 | 334.90 | 335.33 | 334.90 | 335.33 | 6.707 | 6 |
| 2022-06-28 | 340.22 | 340.22 | 340.22 | 340.22 | 6.804 | 4 |
| 2022-06-27 | 350.88 | 352.41 | 350.88 | 352.41 | 7.048 | 6 |
| 2022-06-24 | 345.66 | 345.66 | 345.66 | 345.66 | 6.913 | 22 |
| 2022-06-23 | 335.20 | 335.20 | 335.20 | 335.20 | 6.704 | 9 |
| 2022-06-22 | 323.39 | 323.39 | 323.39 | 323.39 | 6.468 | 10 |
| 2022-06-21 | 324.00 | 324.00 | 324.00 | 324.00 | 6.480 | 10 |
| 2022-06-20 | 325.15 | 325.15 | 325.15 | 325.15 | 6.503 | 1 |
| 2022-06-17 | 324.63 | 324.63 | 324.63 | 324.63 | 6.493 | 14 |
| 2022-06-15 | 320.54 | 323.02 | 320.54 | 323.02 | 6.460 | 18 |
| 2022-06-14 | 308.16 | 308.16 | 308.16 | 308.16 | 6.163 | 8 |
| 2022-06-13 | 314.82 | 314.82 | 314.82 | 314.82 | 6.296 | 16 |
| 2022-06-10 | 328.78 | 328.78 | 328.78 | 328.78 | 6.576 | 9 |
| 2022-06-09 | 338.50 | 338.50 | 336.94 | 336.94 | 6.739 | 302 |
| 2022-06-08 | 335.24 | 335.24 | 335.24 | 335.24 | 6.705 | 6 |
| 2022-06-07 | 340.00 | 340.00 | 337.76 | 337.92 | 6.758 | 7 |
| 2022-06-06 | 329.01 | 329.01 | 329.01 | 329.01 | 6.580 | 6 |
| 2022-06-02 | 332.97 | 332.97 | 332.97 | 332.97 | 6.659 | 2 |
| 2022-06-01 | 331.32 | 331.32 | 331.32 | 331.32 | 6.626 | 6 |
| 2022-05-31 | 330.00 | 333.30 | 330.00 | 333.30 | 6.666 | 10 |
| 2022-05-27 | 332.73 | 332.73 | 332.73 | 332.73 | 6.655 | 1 |
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.