Chipotle Mexican Grill Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	375.16	375.16	375.16	375.16	7.503	17
2022-02-23	357.27	359.04	357.27	359.04	7.181	7
2022-02-22	377.88	379.51	377.88	379.51	7.590	7
2022-02-21	394.96	394.96	394.96	394.96	7.899	1
2022-02-18	392.56	392.56	392.56	392.56	7.851	10
2022-02-17	389.00	389.00	388.40	388.40	7.768	5
2022-02-16	402.95	402.95	402.95	402.95	8.059	10
2022-02-15	409.99	409.99	407.95	407.95	8.159	104
2022-02-14	407.81	407.81	407.81	407.81	8.156	21
2022-02-11	412.45	412.45	412.45	412.45	8.249	4
2022-02-10	412.82	412.82	412.82	412.82	8.256	11
2022-02-09	420.31	420.31	420.31	420.31	8.406	5
2022-02-08	384.18	384.18	384.18	384.18	7.684	1
2022-02-07	383.41	383.41	383.41	383.41	7.668	34
2022-02-04	398.43	398.43	396.07	396.07	7.921	6
2022-02-03	382.98	382.98	382.98	382.98	7.660	34
2022-02-02	391.20	391.20	390.86	390.86	7.817	4
2022-02-01	397.02	397.02	397.02	397.02	7.940	4
2022-01-31	391.00	391.00	391.00	391.00	7.820	8
2022-01-27	366.29	366.67	366.29	366.67	7.333	3
2022-01-26	384.43	384.43	370.74	370.74	7.415	5
2022-01-25	377.13	377.13	376.35	376.35	7.527	10
2022-01-24	381.34	381.52	381.14	381.14	7.623	13
2022-01-21	373.08	373.08	373.08	373.08	7.462	7
2022-01-20	400.80	400.80	387.20	387.20	7.744	11
2022-01-19	403.12	403.12	403.12	403.12	8.062	16
2022-01-18	415.33	415.33	412.05	412.05	8.241	4
2022-01-17	417.54	417.54	417.54	417.54	8.351	1
2022-01-14	413.89	413.89	413.89	413.89	8.278	4
2022-01-13	422.91	422.91	422.91	422.91	8.458	2
2022-01-12	433.40	433.49	432.52	433.49	8.670	3
2022-01-11	441.00	443.04	441.00	443.04	8.861	19
2022-01-10	434.00	434.00	434.00	434.00	8.680	1
2022-01-07	453.56	453.56	453.56	453.56	9.071	11
2022-01-06	464.05	464.05	464.05	464.05	9.281	6
2022-01-04	478.24	478.24	463.68	466.89	9.338	57
2022-01-03	478.24	478.24	478.24	478.24	9.565	20
2021-12-30	491.82	491.82	491.82	491.82	9.836	16
2021-12-29	500.02	500.02	500.02	500.02	10.000	2
2021-12-28	500.50	500.50	495.13	495.13	9.903	8
2021-12-27	500.27	500.27	500.27	500.27	10.005	8
2021-12-23	497.95	497.95	497.95	497.95	9.959	2
2021-12-22	497.00	497.00	495.05	495.05	9.901	10
2021-12-21	492.96	495.26	492.96	494.40	9.888	7
2021-12-20	480.48	480.48	480.48	480.48	9.610	2
2021-12-17	483.84	483.84	483.84	483.84	9.677	3
2021-12-16	475.06	475.06	475.06	475.06	9.501	6
2021-12-14	476.88	476.88	476.64	476.64	9.533	2
2021-12-13	478.56	479.99	478.56	479.99	9.600	2
2021-12-10	483.36	484.32	483.36	484.32	9.686	2
2021-12-09	482.60	482.60	478.46	478.46	9.569	5
2021-12-08	482.59	482.59	482.59	482.59	9.652	10
2021-12-07	482.87	482.87	482.87	482.87	9.657	11
2021-12-06	462.60	462.60	462.60	462.60	9.252	3
2021-12-03	451.26	451.26	451.26	451.26	9.025	1
2021-12-02	456.78	457.24	456.78	457.24	9.145	9
2021-12-01	456.39	456.39	456.39	456.39	9.128	349
2021-11-30	459.19	462.01	459.19	462.01	9.240	12
2021-11-29	473.50	474.17	473.50	474.17	9.483	4
2021-11-26	473.50	473.50	473.50	473.50	9.470	14

← NewerPage 17 of 18 · 1,041 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.