Chipotle Mexican Grill Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-26 | 319.55 | 319.79 | 319.55 | 319.79 | 6.396 | 6 |
| 2022-05-25 | 312.05 | 312.05 | 312.05 | 312.05 | 6.241 | 1 |
| 2022-05-24 | 304.06 | 304.06 | 304.06 | 304.06 | 6.081 | 3 |
| 2022-05-23 | 310.65 | 310.65 | 310.46 | 310.46 | 6.209 | 6 |
| 2022-05-20 | 307.61 | 310.25 | 307.61 | 310.25 | 6.205 | 15 |
| 2022-05-19 | 314.65 | 314.65 | 314.65 | 314.65 | 6.293 | 13 |
| 2022-05-18 | 309.17 | 309.17 | 309.17 | 309.17 | 6.183 | 8 |
| 2022-05-17 | 326.80 | 326.80 | 326.80 | 326.80 | 6.536 | 13 |
| 2022-05-16 | 326.19 | 326.19 | 326.19 | 326.19 | 6.524 | 1 |
| 2022-05-13 | 333.30 | 333.30 | 333.30 | 333.30 | 6.666 | 9 |
| 2022-05-12 | 323.91 | 326.04 | 323.91 | 326.04 | 6.521 | 303 |
| 2022-05-11 | 329.81 | 329.81 | 329.81 | 329.81 | 6.596 | 1 |
| 2022-05-10 | 342.52 | 342.52 | 342.52 | 342.52 | 6.850 | 3 |
| 2022-05-09 | 331.49 | 331.49 | 331.49 | 331.49 | 6.630 | 10 |
| 2022-05-06 | 341.02 | 341.02 | 341.02 | 341.02 | 6.820 | 7 |
| 2022-05-05 | 340.09 | 340.09 | 340.09 | 340.09 | 6.802 | 17 |
| 2022-05-04 | 365.40 | 365.40 | 353.16 | 353.16 | 7.063 | 6 |
| 2022-05-03 | 359.09 | 359.09 | 359.09 | 359.09 | 7.182 | 13 |
| 2022-05-02 | 364.32 | 364.32 | 364.32 | 364.32 | 7.286 | 16 |
| 2022-04-29 | 361.49 | 361.49 | 361.49 | 361.49 | 7.230 | 8 |
| 2022-04-28 | 373.70 | 373.70 | 373.70 | 373.70 | 7.474 | 1 |
| 2022-04-27 | 363.74 | 363.74 | 363.74 | 363.74 | 7.275 | 1 |
| 2022-04-26 | 357.05 | 357.05 | 357.05 | 357.05 | 7.141 | 11 |
| 2022-04-25 | 365.56 | 365.56 | 365.56 | 365.56 | 7.311 | 15 |
| 2022-04-22 | 356.00 | 356.56 | 356.00 | 356.56 | 7.131 | 25 |
| 2022-04-20 | 374.25 | 375.82 | 374.25 | 375.82 | 7.516 | 6 |
| 2022-04-19 | 379.99 | 379.99 | 379.99 | 379.99 | 7.600 | 11 |
| 2022-04-18 | 368.98 | 368.98 | 368.98 | 368.98 | 7.380 | 11 |
| 2022-04-14 | 374.34 | 374.34 | 374.34 | 374.34 | 7.487 | 4 |
| 2022-04-13 | 356.76 | 371.93 | 356.76 | 371.93 | 7.439 | 3 |
| 2022-04-12 | 357.54 | 357.54 | 357.54 | 357.54 | 7.151 | 1 |
| 2022-04-11 | 355.26 | 355.26 | 355.26 | 355.26 | 7.105 | 6 |
| 2022-04-08 | 365.87 | 365.87 | 365.87 | 365.87 | 7.317 | 5 |
| 2022-04-07 | 364.72 | 364.72 | 364.72 | 364.72 | 7.294 | 7 |
| 2022-04-06 | 364.08 | 364.08 | 364.08 | 364.08 | 7.282 | 10 |
| 2022-04-05 | 373.70 | 373.70 | 373.70 | 373.70 | 7.474 | 13 |
| 2022-04-04 | 371.85 | 371.85 | 371.85 | 371.85 | 7.437 | 28 |
| 2022-03-31 | 381.33 | 381.80 | 381.33 | 381.80 | 7.636 | 4 |
| 2022-03-30 | 373.56 | 373.56 | 373.56 | 373.56 | 7.471 | 4 |
| 2022-03-29 | 381.52 | 381.52 | 379.64 | 379.64 | 7.593 | 7 |
| 2022-03-28 | 376.56 | 376.56 | 376.56 | 376.56 | 7.531 | 3 |
| 2022-03-24 | 376.29 | 376.29 | 376.29 | 376.29 | 7.526 | 1 |
| 2022-03-23 | 372.02 | 374.84 | 372.02 | 374.84 | 7.497 | 11 |
| 2022-03-22 | 384.56 | 384.56 | 384.56 | 384.56 | 7.691 | 3 |
| 2022-03-21 | 381.20 | 381.20 | 381.20 | 381.20 | 7.624 | 11 |
| 2022-03-18 | 395.66 | 398.30 | 395.66 | 398.30 | 7.966 | 3 |
| 2022-03-17 | 390.39 | 390.39 | 390.39 | 390.39 | 7.808 | 7 |
| 2022-03-16 | 394.29 | 394.29 | 394.29 | 394.29 | 7.886 | 9 |
| 2022-03-15 | 388.86 | 388.86 | 386.08 | 386.08 | 7.722 | 48 |
| 2022-03-14 | 377.96 | 378.23 | 376.85 | 376.85 | 7.537 | 10 |
| 2022-03-11 | 381.00 | 381.00 | 375.78 | 375.78 | 7.516 | 48 |
| 2022-03-10 | 366.18 | 366.18 | 366.18 | 366.18 | 7.324 | 1 |
| 2022-03-09 | 355.87 | 355.87 | 355.87 | 355.87 | 7.117 | 9 |
| 2022-03-08 | 331.87 | 332.97 | 331.87 | 332.97 | 6.659 | 5 |
| 2022-03-07 | 340.77 | 340.77 | 335.22 | 335.22 | 6.704 | 4 |
| 2022-03-04 | 362.32 | 362.32 | 362.32 | 362.32 | 7.246 | 5 |
| 2022-03-03 | 373.92 | 373.92 | 367.10 | 367.10 | 7.342 | 10 |
| 2022-03-02 | 381.90 | 381.90 | 381.90 | 381.90 | 7.638 | 14 |
| 2022-02-25 | 384.44 | 384.44 | 384.44 | 384.44 | 7.689 | 17 |
| 2022-02-24 | 375.16 | 375.16 | 375.16 | 375.16 | 7.503 | 17 |
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.