Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 33.650 | 34.510 | 33.610 | 34.240 | 34.240 | 18,926,300 |
| 2026-07-28 | 33.810 | 34.160 | 33.100 | 33.510 | 33.510 | 13,816,100 |
| 2026-07-27 | 32.900 | 33.380 | 32.510 | 33.200 | 33.200 | 13,238,400 |
| 2026-07-24 | 32.450 | 32.450 | 31.580 | 31.790 | 31.790 | 12,106,100 |
| 2026-07-23 | 31.740 | 32.240 | 31.470 | 32.010 | 32.010 | 18,715,600 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-06-26 | 50:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.