Indicators

Chewy Inc (NY: CHWY )

15.44 -0.96 (-5.85%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	74.58	77.95	72.60	77.58	8,923,095	+3.33(+4.48%)
Nov 27, 2020	70.10	74.47	69.75	74.25	3,207,600	+4.91(+7.08%)
Nov 25, 2020	68.04	69.72	67.15	69.34	3,074,300	+2.09(+3.11%)
Nov 24, 2020	68.95	69.04	66.77	67.25	2,903,966	-2.02(-2.92%)
Nov 23, 2020	69.02	69.90	67.16	69.27	2,256,058	+0.56(+0.82%)
Nov 20, 2020	66.95	69.72	66.65	68.71	2,489,800	+1.99(+2.98%)
Nov 19, 2020	66.95	68.50	65.91	66.72	2,913,926	+0.32(+0.48%)
Nov 18, 2020	64.20	66.98	64.10	66.40	2,908,254	+2.02(+3.14%)
Nov 17, 2020	64.66	64.92	63.18	64.38	2,176,985	+0.05(+0.08%)
Nov 16, 2020	61.60	65.10	61.00	64.33	2,744,075	+1.34(+2.13%)
Nov 13, 2020	64.40	64.78	62.22	62.99	3,390,200	-0.39(-0.62%)
Nov 12, 2020	63.89	65.20	61.84	63.38	3,783,154	-0.58(-0.91%)
Nov 11, 2020	60.91	64.90	60.86	63.96	4,542,283	+4.04(+6.74%)
Nov 10, 2020	61.50	61.97	55.81	59.92	6,856,627	-2.17(-3.49%)
Nov 09, 2020	64.53	64.76	60.00	62.09	8,067,103	-8.23(-11.70%)
Nov 06, 2020	68.04	70.63	66.89	70.32	2,224,900	+2.73(+4.04%)
Nov 05, 2020	69.06	69.78	67.25	67.59	2,000,676	+0.55(+0.82%)
Nov 04, 2020	65.02	68.45	65.02	67.04	2,390,575	+2.80(+4.36%)
Nov 03, 2020	61.29	65.06	60.47	64.24	2,499,008	+3.45(+5.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.