Indicators

Chewy Inc (NY: CHWY )

15.84 +0.46 (+2.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	24.39	24.76	23.57	23.63	9,002,550	-0.97(-3.94%)
Dec 28, 2023	24.53	24.86	24.23	24.60	6,634,848	-0.11(-0.45%)
Dec 27, 2023	23.95	24.86	23.71	24.71	8,352,291	+0.95(+4.00%)
Dec 26, 2023	24.60	24.65	23.53	23.76	8,298,106	-0.68(-2.78%)
Dec 22, 2023	24.72	25.22	23.57	24.44	11,941,425	-0.62(-2.47%)
Dec 21, 2023	24.02	25.08	23.68	25.06	11,580,345	+1.66(+7.09%)
Dec 20, 2023	23.36	23.97	23.05	23.40	13,140,749	-0.28(-1.18%)
Dec 19, 2023	22.73	23.74	22.45	23.68	18,496,862	+2.00(+9.23%)
Dec 18, 2023	21.02	22.26	20.70	21.68	12,155,070	+0.64(+3.04%)
Dec 15, 2023	21.13	21.60	20.50	21.04	20,556,260	+0.85(+4.21%)
Dec 14, 2023	21.44	22.29	20.11	20.19	18,533,510	-0.27(-1.32%)
Dec 13, 2023	19.80	20.48	18.71	20.46	13,222,542	+0.66(+3.33%)
Dec 12, 2023	20.10	20.34	19.17	19.80	9,405,754	-0.46(-2.27%)
Dec 11, 2023	19.55	20.83	19.34	20.26	13,474,899	+0.92(+4.76%)
Dec 08, 2023	19.58	19.60	18.51	19.34	14,383,084	+0.11(+0.57%)
Dec 07, 2023	17.02	19.37	16.86	19.23	36,742,980	-0.12(-0.62%)
Dec 06, 2023	18.68	19.87	18.68	19.35	19,998,372	+0.93(+5.05%)
Dec 05, 2023	18.43	18.81	18.02	18.42	9,493,711	-0.29(-1.55%)
Dec 04, 2023	18.24	19.73	18.23	18.71	11,943,401	+0.39(+2.13%)

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.