Indicators

Chewy Inc (NY: CHWY )

14.99 -0.78 (-4.95%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	40.50	40.71	39.87	40.55	3,058,563	-0.29(-0.71%)
Feb 27, 2023	39.86	40.98	39.50	40.84	4,000,970	+1.28(+3.24%)
Feb 24, 2023	39.10	39.80	39.02	39.56	3,767,322	-0.20(-0.50%)
Feb 23, 2023	40.41	40.67	38.28	39.76	5,183,790	-0.57(-1.41%)
Feb 22, 2023	40.60	41.53	39.80	40.33	3,493,343	-0.27(-0.67%)
Feb 21, 2023	43.69	43.72	40.47	40.60	5,308,364	-4.01(-8.99%)
Feb 17, 2023	47.17	47.37	44.51	44.61	7,549,082	-2.62(-5.55%)
Feb 16, 2023	48.05	49.29	47.06	47.23	3,037,549	-1.84(-3.75%)
Feb 15, 2023	47.85	49.54	47.50	49.07	3,317,852	+1.18(+2.46%)
Feb 14, 2023	46.20	48.40	45.75	47.89	3,753,710	+1.21(+2.59%)
Feb 13, 2023	45.32	47.83	45.01	46.68	3,489,131	+1.58(+3.50%)
Feb 10, 2023	44.85	46.21	44.06	45.10	2,997,000	-0.06(-0.13%)
Feb 09, 2023	46.38	46.72	44.75	45.16	2,888,765	-0.67(-1.46%)
Feb 08, 2023	46.81	46.96	45.80	45.83	2,606,269	-0.94(-2.01%)
Feb 07, 2023	47.55	47.63	45.02	46.77	5,085,538	-1.40(-2.91%)
Feb 06, 2023	48.19	49.65	48.00	48.17	3,473,358	-0.56(-1.15%)
Feb 03, 2023	47.76	52.88	47.19	48.73	5,811,766	-0.67(-1.36%)
Feb 02, 2023	48.25	49.51	44.00	49.40	4,505,127	+2.38(+5.06%)

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.