Indicators

Chewy Inc (NY: CHWY )

16.80 +0.23 (+1.39%)

Streaming Delayed Price Updated: 3:28 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.51	45.16	43.41	45.06	3,938,529	+1.80(+4.16%)
Jan 30, 2023	45.28	46.32	43.07	43.26	4,712,492	-2.65(-5.77%)
Jan 27, 2023	46.33	47.55	45.20	45.91	10,642,100	+1.94(+4.41%)
Jan 26, 2023	47.56	47.60	43.77	43.97	3,245,953	-0.84(-1.87%)
Jan 25, 2023	41.79	45.14	41.21	44.81	4,284,516	+1.31(+3.01%)
Jan 24, 2023	43.00	44.55	43.00	43.50	3,745,706	+0.08(+0.18%)
Jan 23, 2023	42.09	44.37	41.76	43.42	5,063,897	+2.09(+5.06%)
Jan 20, 2023	40.14	41.68	39.97	41.33	3,201,018	+1.43(+3.58%)
Jan 19, 2023	40.50	40.73	39.13	39.90	4,710,358	-2.02(-4.82%)
Jan 18, 2023	43.78	44.97	41.73	41.92	4,469,204	-2.00(-4.55%)
Jan 17, 2023	43.66	44.60	43.14	43.92	3,227,161	+0.16(+0.37%)
Jan 13, 2023	42.93	44.43	42.70	43.76	2,809,788	+0.01(+0.02%)
Jan 12, 2023	44.19	44.33	42.41	43.75	2,561,200	-0.02(-0.05%)
Jan 11, 2023	41.29	43.97	41.29	43.77	4,505,299	+2.78(+6.78%)
Jan 10, 2023	40.10	41.18	39.64	40.99	2,735,204	+0.86(+2.14%)
Jan 09, 2023	37.95	40.41	37.60	40.13	4,121,938	+2.61(+6.96%)
Jan 06, 2023	36.40	38.16	35.24	37.52	3,551,330	+1.37(+3.79%)
Jan 05, 2023	35.00	36.27	34.38	36.15	2,745,663	+0.68(+1.92%)
Jan 04, 2023	35.84	36.17	33.96	35.47	3,975,132	+0.01(+0.03%)

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.