Indicators

Chewy Inc (NY: CHWY )

16.20 +0.29 (+1.82%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.49	47.76		47.61	4,258,094	+3.66(+8.33%)
Jan 28, 2022	43.69	44.32	41.35	43.95	3,711,082	+1.24(+2.90%)
Jan 27, 2022	43.10	44.87	42.48	42.71	5,383,564	-0.73(-1.68%)
Jan 26, 2022	43.63	45.86	42.17	43.44	6,788,340	+1.00(+2.36%)
Jan 25, 2022	42.12	44.30	41.71	42.44	8,503,333	-0.83(-1.92%)
Jan 24, 2022	37.02	43.30	36.70	43.27	11,431,260	+5.22(+13.72%)
Jan 21, 2022	40.00	40.49	37.68	38.05	5,377,013	-2.63(-6.47%)
Jan 20, 2022	42.67	44.21	40.62	40.68	3,939,687	-1.51(-3.58%)
Jan 19, 2022	43.00	44.20	41.92	42.19	3,258,249	-1.06(-2.45%)
Jan 18, 2022	43.56	46.26	42.98	43.25	5,615,682	-1.61(-3.59%)
Jan 14, 2022				44.86	0	-1.23(-2.67%)
Jan 13, 2022	49.36	49.36	46.03	46.09	3,592,366	-2.49(-5.13%)
Jan 12, 2022	50.90	51.89	48.19	48.58	3,200,390	-2.35(-4.61%)
Jan 11, 2022	49.16	51.99	49.02	50.93	2,635,098	+1.02(+2.04%)
Jan 10, 2022	47.95	49.92	46.45	49.91	4,190,517	+1.39(+2.86%)
Jan 07, 2022	50.79	51.25	48.03	48.52	8,171,883	-4.37(-8.26%)
Jan 06, 2022	51.56	54.28	50.05	52.89	3,173,455	+0.88(+1.69%)
Jan 05, 2022	53.83	55.20	51.53	52.01	3,551,401	-2.39(-4.39%)
Jan 04, 2022	57.40	57.40	52.87	54.40	4,491,931	-3.08(-5.36%)

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.