Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 30.390 | 30.710 | 30.020 | 30.590 | 30.590 | 33,734,900 |
| 2025-11-06 | 31.560 | 32.000 | 30.480 | 30.560 | 30.560 | 31,448,200 |
| 2025-11-05 | 31.690 | 32.290 | 31.420 | 31.970 | 31.970 | 32,380,700 |
| 2025-11-04 | 31.440 | 32.060 | 31.370 | 31.740 | 31.740 | 34,627,200 |
| 2025-11-03 | 31.650 | 32.130 | 31.290 | 31.510 | 31.510 | 33,594,400 |
| 2025-10-31 | 32.510 | 32.510 | 31.210 | 31.690 | 31.690 | 50,225,000 |
| 2025-10-30 | 31.270 | 34.130 | 31.010 | 32.530 | 32.530 | 110,050,500 |
| 2025-10-29 | 39.990 | 40.650 | 39.590 | 39.760 | 39.760 | 30,048,400 |
| 2025-10-28 | 41.000 | 41.000 | 40.230 | 40.260 | 40.260 | 12,383,400 |
| 2025-10-27 | 41.400 | 41.520 | 40.950 | 41.060 | 41.060 | 13,615,700 |
| 2025-10-24 | 42.180 | 42.190 | 41.040 | 41.190 | 41.190 | 12,195,000 |
| 2025-10-23 | 41.650 | 42.060 | 41.100 | 41.800 | 41.800 | 11,441,000 |
← NewerPage 5 of 5 · 252 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.