Indicators

Chewy Inc (NY: CHWY )

15.84 +0.46 (+2.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.02	31.95	30.73	31.01	3,961,739	-0.46(-1.46%)
Apr 27, 2023	31.29	31.96	30.71	31.47	3,312,382	+0.47(+1.52%)
Apr 26, 2023	31.53	31.90	30.83	31.00	3,165,947	-0.25(-0.80%)
Apr 25, 2023	33.12	33.22	31.24	31.25	3,083,624	-2.23(-6.66%)
Apr 24, 2023	32.90	33.49	32.63	33.48	3,378,203	+0.61(+1.86%)
Apr 21, 2023	32.75	33.02	32.33	32.87	2,002,838	+0.06(+0.18%)
Apr 20, 2023	32.33	32.84	31.92	32.81	3,321,985	-0.14(-0.42%)
Apr 19, 2023	32.50	33.02	31.76	32.95	4,994,045	+0.29(+0.89%)
Apr 18, 2023	34.04	34.04	32.62	32.66	4,146,708	-1.01(-3.00%)
Apr 17, 2023	34.98	34.98	33.10	33.67	6,848,368	-0.61(-1.78%)
Apr 14, 2023	34.77	34.85	33.83	34.28	4,043,422	-0.57(-1.64%)
Apr 13, 2023	34.90	35.30	34.39	34.85	2,599,425	+0.46(+1.34%)
Apr 12, 2023	36.04	36.33	34.34	34.39	2,764,656	-1.19(-3.34%)
Apr 11, 2023	35.66	36.31	35.02	35.58	4,210,996	+0.35(+0.99%)
Apr 10, 2023	34.51	36.47	34.51	35.23	3,140,204	+0.02(+0.06%)
Apr 06, 2023	34.92	36.09	34.13	35.21	3,942,976	+0.04(+0.11%)
Apr 05, 2023	35.73	35.98	34.46	35.17	2,945,819	-0.98(-2.71%)
Apr 04, 2023	37.79	37.79	35.92	36.15	3,306,870	-0.99(-2.67%)

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.