Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 34.000 | 34.170 | 32.880 | 32.980 | 32.980 | 20,862,400 |
| 2026-04-30 | 35.100 | 35.100 | 33.450 | 33.990 | 33.990 | 35,147,000 |
| 2026-04-29 | 32.800 | 33.150 | 32.430 | 32.990 | 32.990 | 29,828,900 |
| 2026-04-28 | 33.490 | 33.740 | 32.690 | 32.870 | 32.870 | 21,352,100 |
| 2026-04-27 | 34.260 | 34.670 | 33.490 | 33.640 | 33.640 | 15,918,000 |
| 2026-04-24 | 33.970 | 34.360 | 33.670 | 34.210 | 34.210 | 12,494,200 |
| 2026-04-23 | 35.110 | 35.240 | 33.610 | 33.900 | 33.900 | 22,765,600 |
← NewerPage 3 of 3 · 127 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.