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 (%)
Jul 31, 2023	33.85	34.37	33.71	33.90	2,451,297	+0.29(+0.86%)
Jul 28, 2023	33.11	33.66	33.01	33.61	2,909,893	+0.90(+2.75%)
Jul 27, 2023	34.11	34.43	32.42	32.71	5,061,886	-0.83(-2.47%)
Jul 26, 2023	33.52	33.86	32.91	33.54	4,469,211	-0.23(-0.68%)
Jul 25, 2023	33.95	34.42	33.54	33.77	3,816,457	-0.12(-0.35%)
Jul 24, 2023	35.13	35.22	33.80	33.89	5,836,506	-1.43(-4.05%)
Jul 21, 2023	36.05	36.09	34.63	35.32	6,345,307	+0.15(+0.43%)
Jul 20, 2023	37.69	37.75	35.08	35.17	6,741,785	-2.87(-7.54%)
Jul 19, 2023	38.31	38.95	37.58	38.04	9,096,917	-0.03(-0.08%)
Jul 18, 2023	38.00	38.25	37.67	38.07	6,298,134	+0.17(+0.45%)
Jul 17, 2023	39.36	39.46	37.20	37.90	11,561,573	-0.09(-0.24%)
Jul 14, 2023	37.64	38.95	37.57	37.99	2,957,179	+0.30(+0.80%)
Jul 13, 2023	37.65	38.45	37.53	37.69	3,833,816	+0.31(+0.83%)
Jul 12, 2023	38.95	39.01	36.93	37.38	4,097,214	-1.19(-3.09%)
Jul 11, 2023	37.06	38.95	36.95	38.57	3,849,040	+1.67(+4.53%)
Jul 10, 2023	36.72	37.65	36.29	36.90	3,124,493	+0.20(+0.54%)
Jul 07, 2023	36.78	37.31	36.55	36.70	2,264,581	-0.07(-0.19%)
Jul 06, 2023	38.01	38.14	36.47	36.77	3,122,594	-1.03(-2.72%)
Jul 05, 2023	38.35	38.40	36.43	37.80	3,739,825	-0.60(-1.56%)

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.