Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-22 | 35.720 | 35.760 | 34.710 | 35.110 | 35.110 | 15,801,800 |
| 2026-04-21 | 36.100 | 37.080 | 35.710 | 36.050 | 36.050 | 13,016,000 |
| 2026-04-20 | 35.790 | 36.160 | 35.650 | 35.830 | 35.830 | 11,551,900 |
← NewerPage 3 of 3 · 126 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.