Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chewy Inc (NY: CHWY )

15.60 -0.10 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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 4,710,359 -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%)
Jan 03, 2023 37.97 38.22 34.77 35.46 3,182,810 -1.62(-4.37%)
Dec 30, 2022 36.57 37.20 36.23 37.08 2,037,801 -0.54(-1.44%)
Dec 29, 2022 35.84 37.80 35.60 37.62 3,849,378 +2.13(+6.00%)
Dec 28, 2022 37.29 37.40 35.44 35.49 3,121,835 -2.07(-5.51%)
Dec 27, 2022 39.06 39.24 37.42 37.56 2,263,922 -1.76(-4.48%)
Dec 23, 2022 39.21 39.54 37.71 39.32 3,010,734 -0.13(-0.33%)
Dec 22, 2022 40.50 40.83 38.04 39.45 2,672,061 -1.75(-4.25%)
Dec 21, 2022 40.00 42.03 39.47 41.20 2,629,214 +1.62(+4.09%)
Dec 20, 2022 40.06 40.98 39.18 39.58 2,427,749 -1.02(-2.51%)
Dec 19, 2022 42.79 43.65 40.57 40.60 3,507,891 -1.81(-4.27%)
Dec 16, 2022 40.61 42.67 40.46 42.41 4,596,421 +1.48(+3.62%)
Dec 15, 2022 42.21 42.69 39.64 40.93 5,388,680 -1.92(-4.48%)
Dec 14, 2022 44.60 44.60 41.76 42.85 4,290,465 -1.72(-3.86%)
Dec 13, 2022 47.31 48.01 44.20 44.57 6,157,120 -0.57(-1.26%)
Dec 12, 2022 43.93 45.37 43.47 45.14 4,803,921 +1.49(+3.41%)
Dec 09, 2022 40.31 45.45 40.28 43.65 9,287,599 +1.68(+4.00%)
Dec 08, 2022 41.38 42.73 40.28 41.97 5,304,310 +0.74(+1.79%)
Dec 07, 2022 40.20 41.93 40.20 41.23 4,027,667 -0.49(-1.17%)
Dec 06, 2022 43.61 44.17 41.57 41.72 3,757,609 -1.59(-3.67%)
Dec 05, 2022 45.00 45.63 42.99 43.31 3,987,273 -1.61(-3.58%)
Dec 02, 2022 42.94 45.63 42.43 44.92 2,750,644 +0.57(+1.29%)
Dec 01, 2022 42.69 44.47 42.69 44.35 2,355,814 +1.22(+2.83%)
Nov 30, 2022 41.39 43.17 40.39 43.13 3,060,959 +2.93(+7.29%)
Nov 29, 2022 41.26 41.42 39.49 40.20 2,643,548 -0.76(-1.86%)
Nov 28, 2022 40.88 42.63 40.70 40.96 2,252,801 -0.24(-0.58%)
Nov 25, 2022 41.01 41.87 40.75 41.20 755,798 -0.56(-1.34%)
Nov 23, 2022 41.29 42.44 41.11 41.76 1,720,616 +0.70(+1.70%)
Nov 22, 2022 41.26 41.67 39.90 41.06 1,906,063 -0.33(-0.80%)
Nov 21, 2022 40.92 42.05 40.30 41.39 3,089,681 +0.47(+1.15%)
Nov 18, 2022 41.94 42.80 40.16 40.92 2,862,503 -0.05(-0.12%)
Nov 17, 2022 41.19 41.67 40.13 40.97 2,605,780 -1.27(-3.01%)
Nov 16, 2022 42.00 42.28 39.89 42.24 3,264,049 -0.61(-1.42%)
Nov 15, 2022 44.04 45.73 42.42 42.85 4,844,705 -0.36(-0.83%)
Nov 14, 2022 40.46 44.23 39.74 43.21 5,754,267 +2.07(+5.03%)
Nov 11, 2022 38.41 41.26 37.73 41.14 4,013,350 +2.80(+7.30%)
Nov 10, 2022 34.14 38.34 34.12 38.34 4,205,995 +6.35(+19.85%)
Nov 09, 2022 34.39 34.39 31.74 31.99 3,335,924 -2.91(-8.34%)
Nov 08, 2022 35.38 36.24 34.05 34.90 2,608,720 -0.47(-1.33%)
Nov 07, 2022 34.25 35.46 32.75 35.37 4,478,543 +1.50(+4.43%)
Nov 04, 2022 36.40 36.40 31.89 33.87 6,343,336 -1.58(-4.46%)
Nov 03, 2022 35.40 36.41 35.11 35.45 3,034,314 +0.08(+0.23%)
Nov 02, 2022 38.06 35.35 35.37 3,306,156 -2.68(-7.04%)
Nov 01, 2022 39.82 40.58 37.95 38.05 1,967,142 -0.68(-1.76%)
Oct 31, 2022 39.19 40.22 38.72 38.73 2,641,516 -0.68(-1.73%)
Oct 28, 2022 38.64 39.58 37.10 39.41 2,692,852 -0.08(-0.20%)
Oct 27, 2022 40.25 40.80 38.95 39.49 2,537,865 -0.52(-1.30%)
Oct 26, 2022 39.06 41.84 38.82 40.01 3,090,240 +0.22(+0.55%)
Oct 25, 2022 38.30 40.66 38.30 39.79 3,893,579 +1.59(+4.16%)
Oct 24, 2022 37.00 38.31 36.06 38.20 3,546,982 +0.82(+2.19%)
Oct 21, 2022 35.23 37.48 34.96 37.38 5,351,442 +2.54(+7.29%)
Oct 20, 2022 34.95 36.76 34.45 34.84 3,708,670 +0.00(+0.00%)
Oct 19, 2022 36.03 36.45 34.22 34.84 4,448,990 -1.62(-4.44%)
Oct 18, 2022 37.98 38.10 36.05 36.46 5,420,461 -0.08(-0.22%)
Oct 17, 2022 34.41 36.80 33.85 36.54 4,425,731 +3.55(+10.76%)
Oct 14, 2022 36.57 36.77 32.83 32.99 4,516,797 -3.10(-8.59%)
Oct 13, 2022 33.01 36.40 32.01 36.09 6,335,870 +1.21(+3.47%)
Oct 12, 2022 34.08 34.95 32.29 34.88 4,331,431 +0.85(+2.50%)
Oct 11, 2022 35.00 35.70 33.33 34.03 3,720,759 -1.31(-3.71%)
Oct 10, 2022 36.24 37.02 34.80 35.34 4,000,816 -1.00(-2.75%)
Oct 07, 2022 37.16 38.39 35.68 36.34 5,714,369 -1.60(-4.22%)
Oct 06, 2022 36.66 38.65 36.36 37.94 6,172,550 +1.27(+3.46%)
Oct 05, 2022 32.65 37.17 32.56 36.67 10,592,664 +3.55(+10.72%)
Oct 04, 2022 32.19 33.16 32.04 33.12 2,469,056 +1.90(+6.09%)
Oct 03, 2022 30.77 31.83 29.54 31.22 2,629,746 +0.50(+1.63%)
Sep 30, 2022 30.97 32.03 30.36 30.72 2,628,644 -0.36(-1.16%)
Sep 29, 2022 32.26 32.59 30.94 31.08 2,629,622 -2.01(-6.07%)
Sep 28, 2022 32.98 33.38 32.33 33.09 2,946,650 +0.40(+1.22%)
Sep 27, 2022 32.74 33.71 31.89 32.69 3,164,384 +0.64(+2.00%)
Sep 26, 2022 31.68 34.08 31.66 32.05 4,456,691 +0.29(+0.91%)
Sep 23, 2022 31.37 32.30 30.27 31.76 4,639,449 +0.16(+0.51%)
Sep 22, 2022 32.97 32.98 31.29 31.60 3,749,528 -1.50(-4.53%)
Sep 21, 2022 32.70 34.75 32.61 33.10 5,039,604 +0.61(+1.88%)
Sep 20, 2022 35.24 35.47 32.22 32.49 5,810,360 -3.10(-8.71%)
Sep 19, 2022 34.91 35.65 34.54 35.59 3,557,859 +0.42(+1.19%)
Sep 16, 2022 35.37 35.65 34.75 35.17 3,238,654 -1.28(-3.51%)
Sep 15, 2022 35.55 36.49 34.80 36.45 3,826,418 +0.66(+1.84%)
Sep 14, 2022 35.14 35.83 34.16 35.79 2,667,455 +1.08(+3.11%)
Sep 13, 2022 35.16 35.16 33.46 34.71 4,176,448 -2.09(-5.68%)
Sep 12, 2022 36.30 37.35 36.09 36.80 3,396,723 +0.82(+2.28%)
Sep 09, 2022 35.89 36.93 35.36 35.98 3,360,783 +0.35(+0.98%)
Sep 08, 2022 33.54 35.65 33.52 35.63 4,475,120 +1.37(+4.00%)
Sep 07, 2022 32.65 34.83 32.65 34.26 4,224,364 +1.23(+3.72%)
Sep 06, 2022 32.60 33.97 32.08 33.03 5,243,948 +0.28(+0.85%)
Sep 02, 2022 34.19 34.39 31.95 32.75 6,143,985 -1.12(-3.31%)
Sep 01, 2022 33.80 34.31 32.14 33.87 6,305,610 -0.46(-1.34%)
Aug 31, 2022 34.08 35.94 33.52 34.33 19,804,656 -3.06(-8.18%)
Aug 30, 2022 38.40 39.12 36.87 37.39 9,588,675 -0.62(-1.63%)
Aug 29, 2022 38.10 38.77 37.39 38.01 3,423,858 -0.09(-0.24%)
Aug 26, 2022 40.95 41.09 37.26 38.10 5,561,160 -2.47(-6.09%)
Aug 25, 2022 40.64 40.89 39.52 40.57 3,330,154 +0.32(+0.80%)
Aug 24, 2022 41.29 41.79 40.21 40.25 2,989,906 -1.01(-2.45%)
Aug 23, 2022 41.56 43.33 41.25 41.26 2,775,466 +0.11(+0.27%)
Aug 22, 2022 41.90 42.51 41.09 41.15 2,154,972 -1.63(-3.81%)
Aug 19, 2022 45.10 45.32 42.10 42.78 3,725,418 -3.21(-6.98%)
Aug 18, 2022 47.87 47.87 45.51 45.99 3,785,645 -2.26(-4.68%)
Aug 17, 2022 48.99 49.66 47.66 48.25 4,343,545 -1.76(-3.52%)
Aug 16, 2022 49.16 51.97 46.49 50.01 4,432,559 +0.58(+1.17%)
Aug 15, 2022 49.49 50.95 48.63 49.43 2,023,117 -0.55(-1.10%)
Aug 12, 2022 49.05 50.07 47.87 49.98 1,793,578 +1.68(+3.48%)
Aug 11, 2022 49.50 51.87 48.01 48.30 3,703,308 -0.55(-1.13%)
Aug 10, 2022 48.16 48.88 46.74 48.85 2,683,979 +2.92(+6.36%)
Aug 09, 2022 46.70 47.58 45.78 45.93 2,442,466 -1.78(-3.73%)
Aug 08, 2022 44.90 48.86 44.89 47.71 4,740,519 +3.27(+7.36%)
Aug 05, 2022 42.00 44.56 41.68 44.44 3,437,457 +1.21(+2.80%)
Aug 04, 2022 42.03 43.58 41.62 43.23 2,933,052 +1.09(+2.59%)
Aug 03, 2022 41.45 42.41 40.84 42.14 3,135,017 +1.34(+3.28%)
Aug 02, 2022 40.53 42.64 40.00 40.80 3,324,602 -0.14(-0.34%)
Aug 01, 2022 38.60 41.05 37.55 40.94 2,830,312 +2.13(+5.49%)
Jul 29, 2022 38.80 39.38 37.55 38.81 3,733,090 -0.32(-0.82%)
Jul 28, 2022 38.63 39.60 36.28 39.13 5,125,223 +0.19(+0.49%)
Jul 27, 2022 39.28 39.72 37.76 38.94 3,723,993 +0.54(+1.41%)
Jul 26, 2022 38.90 39.08 37.24 38.40 7,161,691 -3.35(-8.02%)
Jul 25, 2022 42.40 42.70 40.93 41.75 3,956,499 -0.77(-1.81%)
Jul 22, 2022 45.00 47.49 42.46 42.52 5,570,995 -2.66(-5.89%)
Jul 21, 2022 42.75 45.48 42.39 45.18 5,039,916 +2.49(+5.83%)
Jul 20, 2022 43.42 45.44 42.35 42.69 4,927,236 -0.62(-1.43%)
Jul 19, 2022 43.72 44.23 42.43 43.31 4,045,680 +0.33(+0.77%)
Jul 18, 2022 43.39 44.86 42.65 42.98 4,368,268 +0.33(+0.77%)
Jul 15, 2022 42.23 43.24 41.32 42.65 3,677,518 +0.80(+1.91%)
Jul 14, 2022 42.79 43.42 41.17 41.85 5,258,229 -0.99(-2.31%)
Jul 13, 2022 41.71 45.70 40.81 42.84 6,537,446 +0.17(+0.40%)
Jul 12, 2022 43.44 44.25 40.95 42.67 5,470,192 -0.46(-1.07%)
Jul 11, 2022 43.42 43.73 41.84 43.13 4,458,048 -1.00(-2.27%)
Jul 08, 2022 41.49 45.50 40.76 44.13 8,008,472 +1.71(+4.03%)
Jul 07, 2022 39.50 43.07 39.50 42.42 5,014,511 +2.59(+6.50%)
Jul 06, 2022 40.32 41.10 38.82 39.83 4,744,158 -0.71(-1.75%)
Jul 05, 2022 37.00 41.03 36.60 40.54 6,232,448 +3.35(+9.01%)
Jul 01, 2022 35.16 37.20 34.64 37.19 5,054,510 +2.47(+7.11%)
Jun 30, 2022 34.88 35.84 34.02 34.72 4,909,933 -0.62(-1.75%)
Jun 29, 2022 35.01 35.80 34.36 35.34 4,406,108 +0.10(+0.28%)
Jun 28, 2022 37.89 38.70 35.24 35.24 5,708,368 -2.90(-7.60%)
Jun 27, 2022 40.00 40.40 37.08 38.14 8,546,475 -0.02(-0.05%)
Jun 24, 2022 37.18 38.36 36.15 38.16 7,266,799 +1.51(+4.12%)
Jun 23, 2022 33.00 36.68 33.00 36.65 7,285,095 +4.03(+12.35%)
Jun 22, 2022 31.20 33.43 31.10 32.62 6,152,515 +0.77(+2.42%)
Jun 21, 2022 31.14 33.14 30.61 31.85 7,325,875 +3.15(+10.98%)
Jun 17, 2022 28.60 29.38 28.23 28.70 5,356,673 +0.27(+0.95%)
Jun 16, 2022 28.84 29.02 27.80 28.43 5,437,275 -0.81(-2.77%)
Jun 15, 2022 27.19 30.01 27.13 29.24 4,947,257 +2.19(+8.10%)
Jun 14, 2022 26.83 27.98 26.47 27.05 4,108,371 -0.02(-0.07%)
Jun 13, 2022 28.00 28.58 26.68 27.07 5,917,822 -1.65(-5.75%)
Jun 10, 2022 28.83 30.09 28.41 28.72 6,468,063 -1.03(-3.46%)
Jun 09, 2022 30.48 31.72 29.49 29.75 11,453,544 +0.76(+2.62%)
Jun 08, 2022 28.62 29.54 28.54 28.99 4,253,730 +0.37(+1.29%)
Jun 07, 2022 27.77 28.99 27.22 28.62 4,981,602 +0.86(+3.10%)
Jun 06, 2022 29.63 30.11 27.31 27.76 6,913,477 -1.04(-3.61%)
Jun 03, 2022 28.47 29.79 27.92 28.80 12,199,705 -0.38(-1.30%)
Jun 02, 2022 27.09 29.47 25.80 29.18 48,982,768 +5.69(+24.22%)
Jun 01, 2022 24.89 25.51 22.96 23.49 15,932,682 -1.31(-5.28%)
May 31, 2022 27.76 27.92 24.76 24.80 8,455,663 -2.31(-8.52%)
May 27, 2022 25.32 27.16 25.32 27.11 4,443,745 +1.57(+6.15%)
May 26, 2022 24.10 26.13 24.06 25.54 3,683,564 +1.35(+5.58%)
May 25, 2022 22.66 25.03 22.65 24.19 5,590,447 +0.88(+3.78%)
May 24, 2022 24.23 24.25 22.22 23.31 5,248,192 -1.59(-6.39%)
May 23, 2022 24.28 25.06 23.86 24.90 3,309,437 +0.43(+1.76%)
May 20, 2022 25.57 25.68 23.56 24.47 4,046,715 -0.50(-2.00%)
May 19, 2022 24.19 25.70 23.50 24.97 3,475,609 +0.68(+2.80%)
May 18, 2022 26.86 27.08 24.09 24.29 4,749,931 -3.36(-12.15%)
May 17, 2022 27.24 27.94 25.89 27.65 4,134,387 +1.08(+4.06%)
May 16, 2022 27.87 28.55 26.44 26.57 3,019,007 -1.40(-5.01%)
May 13, 2022 27.25 28.52 26.86 27.97 4,128,697 +1.97(+7.58%)
May 12, 2022 23.23 27.85 22.68 26.00 7,989,130 +2.33(+9.84%)
May 11, 2022 26.65 27.43 23.35 23.67 6,047,771 -3.27(-12.14%)
May 10, 2022 26.68 27.85 25.45 26.94 5,795,181 +0.61(+2.32%)
May 09, 2022 26.66 27.90 26.08 26.33 5,291,727 -1.07(-3.91%)
May 06, 2022 28.89 29.18 26.34 27.40 5,263,204 -1.58(-5.45%)
May 05, 2022 31.20 31.21 28.60 28.98 5,756,217 -3.53(-10.86%)
May 04, 2022 29.69 32.67 28.84 32.51 4,853,025 +2.21(+7.29%)
May 03, 2022 30.03 31.01 29.58 30.30 3,741,497 -0.07(-0.23%)
May 02, 2022 28.60 30.50 28.20 30.37 5,476,695 +1.31(+4.51%)
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%)
Apr 01, 2022 41.21 42.20 39.86 40.93 6,063,637 +0.15(+0.37%)
Mar 31, 2022 42.50 42.97 40.75 40.78 8,109,007 -2.01(-4.70%)
Mar 30, 2022 43.90 45.29 41.80 42.79 22,909,672 -8.21(-16.10%)
Mar 29, 2022 52.18 52.39 48.43 51.00 9,632,104 +2.20(+4.51%)
Mar 28, 2022 46.62 49.41 46.10 48.80 4,306,472 +3.04(+6.64%)
Mar 25, 2022 45.60 46.63 43.52 45.76 3,470,849 -0.14(-0.31%)
Mar 24, 2022 46.00 47.23 43.16 45.90 4,191,848 -0.25(-0.54%)
Mar 23, 2022 44.68 49.77 44.26 46.15 5,649,820 +0.73(+1.61%)
Mar 22, 2022 41.57 46.18 41.46 45.42 4,624,029 +4.14(+10.03%)
Mar 21, 2022 43.62 44.03 40.61 41.28 3,798,275 -2.93(-6.63%)
Mar 18, 2022 41.53 44.52 41.46 44.21 2,692,873 +1.97(+4.66%)
Mar 17, 2022 40.48 42.32 40.00 42.24 2,728,457 +1.05(+2.55%)
Mar 16, 2022 37.66 41.21 37.66 41.19 4,793,634 +3.97(+10.67%)
Mar 15, 2022 36.26 37.50 35.59 37.22 3,761,036 +0.35(+0.95%)
Mar 14, 2022 37.96 39.16 36.61 36.87 3,401,666 -2.37(-6.04%)
Mar 11, 2022 39.63 40.05 38.30 39.24 3,812,321 +0.87(+2.27%)
Mar 10, 2022 41.57 37.73 38.37 5,311,867 -3.28(-7.88%)
Mar 09, 2022 42.64 43.86 41.20 41.65 3,215,497 -0.39(-0.93%)
Mar 08, 2022 42.27 43.58 39.35 42.04 3,946,982 -0.79(-1.84%)
Mar 07, 2022 45.43 47.12 42.79 42.83 2,783,166 -2.44(-5.39%)
Mar 04, 2022 44.85 45.49 43.27 45.27 3,633,572 +1.28(+2.91%)
Mar 03, 2022 45.00 45.66 43.13 43.99 2,942,383 -1.12(-2.48%)
Mar 02, 2022 46.80 46.91 43.82 45.11 3,762,719 -1.80(-3.84%)
Mar 01, 2022 46.62 47.99 45.70 46.91 4,272,758 -0.23(-0.49%)
Feb 28, 2022 42.53 47.49 42.11 47.14 7,095,775 +4.97(+11.79%)
Feb 25, 2022 41.50 42.23 39.92 42.17 3,300,999 +1.58(+3.89%)
Feb 24, 2022 36.77 41.09 36.69 40.59 5,980,584 +2.15(+5.59%)
Feb 23, 2022 41.80 42.22 38.43 38.44 2,910,635 -3.14(-7.55%)
Feb 22, 2022 43.85 44.91 41.54 41.58 3,677,896 -2.59(-5.86%)
Feb 18, 2022 44.17 0 -1.49(-3.26%)
Feb 17, 2022 49.31 50.30 45.53 45.66 3,080,663 -3.90(-7.87%)
Feb 16, 2022 54.07 54.19 48.87 49.56 5,358,309 -4.44(-8.22%)
Feb 15, 2022 52.66 54.08 51.91 54.00 3,383,609 +1.37(+2.60%)
Feb 14, 2022 51.50 53.85 50.96 52.63 3,698,407 +0.53(+1.02%)
Feb 11, 2022 52.21 53.15 50.78 52.10 3,761,888 -0.32(-0.61%)
Feb 10, 2022 50.74 53.90 50.64 52.42 5,917,614 +0.17(+0.33%)
Feb 09, 2022 47.73 52.30 47.69 52.25 8,223,630 +5.27(+11.22%)
Feb 08, 2022 45.90 47.24 44.61 46.98 2,779,887 +1.16(+2.53%)
Feb 07, 2022 48.49 49.48 45.61 45.82 4,931,220 -3.47(-7.04%)
Feb 04, 2022 44.97 50.50 44.65 49.29 7,853,487 +5.60(+12.82%)
Feb 03, 2022 43.23 44.15 43.69 6,122,378 -0.26(-0.59%)
Feb 02, 2022 47.81 48.02 43.82 43.95 4,251,426 -3.91(-8.17%)
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.