Indicators

Chewy Inc (NY: CHWY )

16.04 -0.93 (-5.48%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.86	29.90	28.36	29.60	3,612,000	-0.47(-1.56%)
Feb 27, 2020	29.88	31.39	29.50	30.07	2,794,446	-0.67(-2.18%)
Feb 26, 2020	29.77	30.93	29.33	30.74	3,074,287	+1.25(+4.24%)
Feb 25, 2020	31.00	31.81	29.33	29.49	2,882,654	-1.35(-4.38%)
Feb 24, 2020	28.80	31.44	28.80	30.84	3,524,716	+0.44(+1.45%)
Feb 21, 2020	32.05	32.37	29.85	30.40	5,858,600	+1.16(+3.97%)
Feb 20, 2020	29.12	29.80	28.95	29.24	1,147,455	-0.06(-0.20%)
Feb 19, 2020	28.90	29.30	28.75	29.30	1,057,900	+0.38(+1.31%)
Feb 18, 2020	28.54	29.25	28.29	28.92	1,164,721	+0.22(+0.77%)
Feb 14, 2020	28.86	29.00	28.36	28.70	1,566,600	-0.17(-0.59%)
Feb 13, 2020	28.00	29.05	27.80	28.87	1,575,591	+0.77(+2.74%)
Feb 12, 2020	27.85	28.15	27.28	28.10	1,298,572	+0.37(+1.33%)
Feb 11, 2020	28.29	28.55	27.60	27.73	1,482,517	-0.32(-1.14%)
Feb 10, 2020	27.98	28.56	27.87	28.05	1,346,578	+0.17(+0.61%)
Feb 07, 2020	27.39	28.24	27.28	27.88	1,560,800	+0.17(+0.61%)
Feb 06, 2020	27.15	27.80	26.44	27.71	1,546,664	+0.81(+3.01%)
Feb 05, 2020	27.74	27.76	26.83	26.90	1,564,454	-0.44(-1.61%)
Feb 04, 2020	28.80	29.38	27.13	27.34	2,226,842	-0.86(-3.05%)

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.