Indicators

Chewy Inc (NY: CHWY )

16.04 -0.93 (-5.48%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.80	44.50	42.42	44.44	3,068,300	+2.65(+6.34%)
May 28, 2020	39.51	42.62	39.46	41.79	2,748,792	+1.66(+4.14%)
May 27, 2020	41.06	41.09	36.65	40.13	4,523,712	-1.58(-3.79%)
May 26, 2020	43.60	43.88	41.13	41.71	2,676,198	-1.04(-2.43%)
May 22, 2020	40.20	42.80	40.10	42.75	3,849,700	+2.56(+6.37%)
May 21, 2020	39.73	40.70	38.90	40.19	1,948,436	+0.74(+1.88%)
May 20, 2020	40.68	40.78	38.15	39.45	4,676,882	-0.60(-1.50%)
May 19, 2020	41.15	42.22	40.00	40.05	2,234,249	-1.03(-2.51%)
May 18, 2020	42.10	43.18	40.00	41.08	3,595,478	-1.03(-2.45%)
May 15, 2020	40.76	42.33	40.53	42.11	1,780,700	+0.82(+1.99%)
May 14, 2020	41.80	42.44	40.31	41.29	2,556,669	-0.48(-1.15%)
May 13, 2020	40.50	42.57	39.41	41.77	5,872,362	+1.41(+3.49%)
May 12, 2020	39.66	41.79	37.65	40.36	5,785,570	+1.31(+3.35%)
May 11, 2020	39.67	40.04	37.79	39.05	4,670,936	-0.36(-0.91%)
May 08, 2020	40.00	40.77	39.19	39.41	3,145,300	+0.01(+0.03%)
May 07, 2020	40.96	41.35	39.32	39.40	4,444,028	-0.97(-2.40%)
May 06, 2020	41.93	41.93	39.38	40.37	4,329,402	-1.72(-4.09%)
May 05, 2020	40.00	42.26	39.70	42.09	15,289,139	+2.85(+7.26%)
May 04, 2020	42.00	42.72	38.80	39.24	11,907,420	-3.66(-8.53%)

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.