Indicators

Chewy Inc (NY: CHWY )

16.57 +0.31 (+1.91%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	38.80	39.38	37.55	38.81	3,733,090	-0.32(-0.82%)
Jul 28, 2022	38.63	39.60	36.28	39.13	5,125,223	+0.19(+0.49%)
Jul 27, 2022	39.28	39.72	37.76	38.94	3,723,993	+0.54(+1.41%)
Jul 26, 2022	38.90	39.08	37.24	38.40	7,161,691	-3.35(-8.02%)
Jul 25, 2022	42.40	42.70	40.93	41.75	3,956,499	-0.77(-1.81%)
Jul 22, 2022	45.00	47.49	42.46	42.52	5,570,995	-2.66(-5.89%)
Jul 21, 2022	42.75	45.48	42.39	45.18	5,039,916	+2.49(+5.83%)
Jul 20, 2022	43.42	45.44	42.35	42.69	4,927,236	-0.62(-1.43%)
Jul 19, 2022	43.72	44.23	42.43	43.31	4,045,680	+0.33(+0.77%)
Jul 18, 2022	43.39	44.86	42.65	42.98	4,368,268	+0.33(+0.77%)
Jul 15, 2022	42.23	43.24	41.32	42.65	3,677,518	+0.80(+1.91%)
Jul 14, 2022	42.79	43.42	41.17	41.85	5,258,229	-0.99(-2.31%)
Jul 13, 2022	41.71	45.70	40.81	42.84	6,537,446	+0.17(+0.40%)
Jul 12, 2022	43.44	44.25	40.95	42.67	5,470,192	-0.46(-1.07%)
Jul 11, 2022	43.42	43.73	41.84	43.13	4,458,048	-1.00(-2.27%)
Jul 08, 2022	41.49	45.50	40.76	44.13	8,008,472	+1.71(+4.03%)
Jul 07, 2022	39.50	43.07	39.50	42.42	5,014,511	+2.59(+6.50%)
Jul 06, 2022	40.32	41.10	38.82	39.83	4,744,158	-0.71(-1.75%)
Jul 05, 2022	37.00	41.03	36.60	40.54	6,232,448	+3.35(+9.01%)

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.