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 (%)
May 28, 2021	75.27	75.86	73.30	73.62	2,108,111	-1.66(-2.21%)
May 27, 2021	73.76	75.75	73.07	75.28	2,424,386	+1.32(+1.78%)
May 26, 2021	73.83	76.10	73.40	73.96	3,476,626	+1.03(+1.41%)
May 25, 2021	72.09	73.85	72.09	72.93	3,051,784	+1.22(+1.70%)
May 24, 2021	68.55	72.78	67.90	71.71	3,286,055	+3.95(+5.83%)
May 21, 2021	69.28	70.04	67.68	67.76	3,878,982	-1.84(-2.64%)
May 20, 2021	71.24	71.59	69.59	69.60	3,560,724	-0.99(-1.40%)
May 19, 2021	69.02	71.22	68.05	70.59	1,880,429	+0.17(+0.24%)
May 18, 2021	70.83	72.41	70.12	70.42	3,002,083	+0.21(+0.30%)
May 17, 2021	68.05	70.40	67.09	70.21	3,150,116	+2.46(+3.63%)
May 14, 2021	66.16	68.98	65.83	67.75	3,047,031	+2.07(+3.15%)
May 13, 2021	68.17	68.68	64.08	65.68	3,937,407	-2.32(-3.41%)
May 12, 2021	69.40	70.46	67.22	68.00	3,509,778	-3.42(-4.79%)
May 11, 2021	66.25	71.78	65.85	71.42	4,226,167	+3.59(+5.29%)
May 10, 2021	70.30	70.46	67.41	67.83	4,061,907	-3.17(-4.46%)
May 07, 2021	73.32	74.40	70.17	71.00	3,290,377	-0.51(-0.71%)
May 06, 2021	73.15	73.75	70.12	71.51	4,283,467	-2.92(-3.92%)
May 05, 2021	77.52	78.96	74.08	74.43	3,354,131	-2.91(-3.76%)
May 04, 2021	79.73	79.90	75.70	77.34	3,475,352	-3.31(-4.10%)

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.