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 (%)
Feb 26, 2021	101.51	104.27	98.56	101.56	2,754,000	+0.01(+0.01%)
Feb 25, 2021	105.21	109.36	100.51	101.55	2,685,197	-3.68(-3.50%)
Feb 24, 2021	106.81	109.78	102.86	105.23	2,996,259	-4.55(-4.14%)
Feb 23, 2021	103.08	109.82	95.35	109.78	4,164,335	+1.10(+1.01%)
Feb 22, 2021	110.55	112.28	107.42	108.68	2,447,214	-5.27(-4.62%)
Feb 19, 2021	112.58	116.35	111.55	113.95	1,787,500	+3.66(+3.32%)
Feb 18, 2021	109.75	111.33	107.60	110.29	1,679,773	-0.20(-0.18%)
Feb 17, 2021	114.50	114.84	107.03	110.49	2,557,112	-4.25(-3.70%)
Feb 16, 2021	116.25	120.00	112.80	114.74	2,141,113	-3.95(-3.33%)
Feb 12, 2021	109.89	119.63	108.61	118.69	4,340,900	+9.75(+8.95%)
Feb 11, 2021	108.00	111.03	107.13	108.94	1,458,216	+1.85(+1.73%)
Feb 10, 2021	111.00	111.65	105.76	107.09	1,555,421	-2.66(-2.42%)
Feb 09, 2021	107.76	111.11	107.72	109.75	1,368,562	+1.99(+1.85%)
Feb 08, 2021	111.50	112.53	107.50	107.76	2,423,681	-2.94(-2.66%)
Feb 05, 2021	107.00	110.84	105.83	110.70	2,074,800	+3.87(+3.62%)
Feb 04, 2021	106.00	107.80	103.12	106.83	2,101,234	+3.12(+3.01%)
Feb 03, 2021	102.70	107.39	100.30	103.71	3,416,909	+1.95(+1.92%)
Feb 02, 2021	103.00	104.20	98.00	101.76	2,689,601	+0.32(+0.32%)

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.