Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.740	32.240	31.470	32.010	32.010	18,715,600
2026-07-22	33.370	33.370	31.880	32.200	32.200	20,337,500
2026-07-21	32.550	33.690	32.210	33.320	33.320	11,292,800
2026-07-20	34.150	34.160	32.730	33.130	33.130	19,719,800
2026-07-17	34.720	35.470	34.310	34.440	34.440	19,855,400
2026-07-16	34.610	34.920	33.910	34.200	34.200	17,683,200
2026-07-15	36.770	36.770	34.550	34.630	34.630	20,098,700
2026-07-14	36.600	37.090	36.210	36.430	36.430	17,566,500
2026-07-13	36.130	37.070	36.020	36.630	36.630	20,685,700
2026-07-10	34.960	35.780	34.650	35.250	35.250	12,960,100
2026-07-09	33.430	34.620	33.000	34.600	34.600	15,643,900
2026-07-08	34.020	34.020	33.000	33.430	33.430	15,482,900
2026-07-07	34.690	35.380	34.240	34.350	34.350	15,445,800
2026-07-06	35.170	35.350	33.780	33.980	33.980	17,039,700
2026-07-02	35.210	35.470	34.890	35.390	35.390	15,078,100
2026-07-01	33.960	35.090	33.960	35.000	35.000	17,006,800
2026-06-30	33.000	34.020	32.720	34.000	34.000	16,568,100
2026-06-29	33.270	33.330	32.510	32.970	32.970	17,337,900
2026-06-26	32.300	33.590	32.260	33.340	33.340	63,066,800
2026-06-25	31.840	32.420	31.600	32.280	32.280	21,770,700
2026-06-24	31.230	31.790	31.100	31.690	31.690	14,150,400
2026-06-23	30.890	31.400	30.720	30.950	30.950	14,234,800
2026-06-22	32.250	32.330	30.450	30.540	30.540	18,457,800
2026-06-18	31.860	32.820	31.630	32.490	32.490	31,478,900
2026-06-17	32.120	32.510	31.630	31.860	31.860	14,532,100
2026-06-16	32.690	33.450	32.570	32.610	32.610	14,923,900
2026-06-15	32.640	33.060	32.420	32.730	32.730	19,527,200
2026-06-12	31.500	32.590	31.500	32.230	32.230	20,467,400
2026-06-11	30.400	31.320	29.950	31.250	31.250	16,287,500
2026-06-10	30.100	30.810	29.770	30.420	30.420	16,672,100
2026-06-09	29.220	30.240	29.100	29.880	29.880	24,500,800
2026-06-08	29.000	29.620	28.710	29.270	29.270	16,243,000
2026-06-05	29.090	30.270	28.950	29.340	29.340	40,707,100
2026-06-04	29.100	29.570	28.040	28.180	28.180	29,169,300
2026-06-03	28.510	29.170	28.160	28.740	28.740	25,860,400
2026-06-02	30.120	30.190	29.100	29.260	29.260	25,825,900
2026-06-01	32.000	32.240	30.480	30.550	30.550	32,465,900
2026-05-29	32.370	32.670	31.840	31.860	31.860	29,861,400
2026-05-28	32.300	32.620	31.820	32.420	32.420	14,973,200
2026-05-27	32.680	33.320	32.590	32.690	32.690	13,661,100
2026-05-26	32.860	32.940	32.010	32.310	32.310	17,039,000
2026-05-22	32.690	32.940	32.400	32.890	32.890	18,624,200
2026-05-21	32.530	33.010	32.070	32.800	32.800	17,573,000
2026-05-20	33.100	33.270	32.200	32.960	32.960	12,284,700
2026-05-19	33.890	33.950	32.520	33.040	33.040	17,343,900
2026-05-18	32.410	33.760	32.410	33.750	33.750	13,522,100
2026-05-15	31.970	33.070	31.970	32.650	32.650	11,960,000
2026-05-14	32.330	32.690	32.070	32.090	32.090	13,042,600
2026-05-13	32.420	32.600	31.970	32.110	32.110	13,237,200
2026-05-12	32.030	33.080	32.000	32.670	32.670	13,450,700
2026-05-11	32.290	32.390	31.630	31.920	31.920	18,647,400
2026-05-08	33.430	33.500	32.140	32.490	32.490	12,947,300
2026-05-07	32.500	33.300	32.050	33.270	33.270	17,020,200
2026-05-06	33.190	33.620	32.690	32.740	32.740	16,697,200
2026-05-05	32.180	32.390	31.720	32.310	32.310	20,303,000
2026-05-04	33.000	33.170	31.940	31.980	31.980	16,842,200
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

← NewerPage 2 of 5 · 250 trading daysOlder →

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.