Indicators

Chewy Inc (NY: CHWY )

16.97 +0.65 (+3.98%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	24.38	24.95	24.20	24.76	909,100	+0.38(+1.56%)
Nov 27, 2019	23.96	24.48	23.64	24.38	1,151,200	+0.48(+2.01%)
Nov 26, 2019	23.52	24.18	23.36	23.90	1,598,862	+0.51(+2.18%)
Nov 25, 2019	22.80	23.74	22.62	23.39	4,445,604	+0.50(+2.18%)
Nov 22, 2019	22.95	23.01	22.34	22.89	1,539,800	+0.21(+0.93%)
Nov 21, 2019	23.16	23.29	22.50	22.68	1,443,340	-0.52(-2.24%)
Nov 20, 2019	23.05	23.67	22.72	23.20	2,175,874	+0.08(+0.35%)
Nov 19, 2019	22.00	23.60	21.96	23.12	3,646,627	+0.99(+4.47%)
Nov 18, 2019	23.15	23.30	21.68	22.13	3,448,549	-1.27(-5.43%)
Nov 15, 2019	23.55	23.69	22.95	23.40	1,279,500	+0.00(+0.00%)
Nov 14, 2019	23.85	23.93	22.76	23.40	1,558,768	-0.45(-1.89%)
Nov 13, 2019	23.05	24.00	22.88	23.85	1,636,746	+0.82(+3.56%)
Nov 12, 2019	22.89	23.53	22.56	23.03	1,965,694	+0.08(+0.35%)
Nov 11, 2019	23.55	23.64	22.75	22.95	2,393,239	-0.04(-0.17%)
Nov 08, 2019	23.00	23.18	22.56	22.99	1,102,600	+0.02(+0.09%)
Nov 07, 2019	23.64	24.09	22.77	22.97	1,232,314	-0.67(-2.83%)
Nov 06, 2019	24.43	24.60	23.13	23.64	1,837,107	-0.89(-3.63%)
Nov 05, 2019	23.89	24.65	23.05	24.53	1,868,900	+0.78(+3.28%)
Nov 04, 2019	24.15	24.43	23.64	23.75	1,322,728	-0.16(-0.67%)

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.