Indicators

Chewy Inc (NY: CHWY )

16.10 +0.66 (+4.27%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.42	32.30	28.84	29.06	6,451,635	-3.20(-9.92%)
Apr 28, 2022	30.58	32.84	29.05	32.26	5,625,668	+1.44(+4.67%)
Apr 27, 2022	31.33	31.81	30.19	30.82	4,912,928	-0.60(-1.91%)
Apr 26, 2022	34.57	34.65	31.18	31.42	5,907,535	-3.24(-9.35%)
Apr 25, 2022	34.18	35.20	33.34	34.66	4,178,410	+0.04(+0.12%)
Apr 22, 2022	37.23	37.95	34.48	34.62	4,747,451	-2.51(-6.76%)
Apr 21, 2022	39.31	40.06	36.63	37.13	4,623,255	-2.48(-6.26%)
Apr 20, 2022	42.46	42.46	39.56	39.61	3,088,500	-2.78(-6.56%)
Apr 19, 2022	39.63	42.67	39.27	42.39	3,918,696	+2.71(+6.83%)
Apr 18, 2022	40.30	40.39	38.26	39.68	3,367,142	-0.25(-0.63%)
Apr 14, 2022	42.80	42.90	39.35	39.93	6,375,359	-3.17(-7.35%)
Apr 13, 2022	43.00	43.79	41.84	43.10	6,309,701	-0.20(-0.46%)
Apr 12, 2022	43.83	45.63	43.23	43.30	2,952,333	+0.03(+0.07%)
Apr 11, 2022	42.42	44.00	41.61	43.27	2,519,031	+0.08(+0.19%)
Apr 08, 2022	43.03	44.44	42.30	43.19	3,218,275	-0.40(-0.92%)
Apr 07, 2022	42.01	43.80	41.57	43.59	4,253,658	+1.31(+3.10%)
Apr 06, 2022	43.04	43.53	40.04	42.28	6,827,382	-1.96(-4.43%)
Apr 05, 2022	45.99	47.14	43.88	44.24	4,432,416	-1.58(-3.45%)
Apr 04, 2022	41.49	46.34	40.42	45.82	7,624,682	+4.89(+11.95%)

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.