Indicators

Chewy Inc (NY: CHWY )

15.44 -0.96 (-5.85%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.22	26.43	24.52	24.58	2,575,046	-1.43(-5.50%)
Sep 27, 2019	26.21	26.50	25.81	26.01	1,883,500	-0.27(-1.03%)
Sep 26, 2019	26.89	26.95	25.92	26.28	1,870,603	-0.77(-2.85%)
Sep 25, 2019	26.64	27.11	26.14	27.05	2,255,136	+1.02(+3.92%)
Sep 24, 2019	27.60	27.87	25.92	26.03	2,877,293	-1.47(-5.35%)
Sep 23, 2019	27.46	27.99	27.06	27.50	3,141,309	+1.11(+4.21%)
Sep 20, 2019	27.48	27.81	26.29	26.39	5,276,400	-1.04(-3.79%)
Sep 19, 2019	28.11	28.69	26.85	27.43	5,806,246	-0.96(-3.38%)
Sep 18, 2019	29.20	29.40	27.38	28.39	9,545,388	-1.86(-6.15%)
Sep 17, 2019	30.76	31.04	29.40	30.25	4,984,332	-0.18(-0.59%)
Sep 16, 2019	29.27	30.92	29.19	30.43	2,713,131	+0.95(+3.22%)
Sep 13, 2019	29.70	29.88	29.45	29.48	1,524,300	-0.03(-0.10%)
Sep 12, 2019	30.50	30.91	29.25	29.51	2,205,040	-0.77(-2.54%)
Sep 11, 2019	30.69	30.98	29.86	30.28	2,115,798	-0.16(-0.53%)
Sep 10, 2019	33.09	33.10	30.21	30.44	3,040,135	-3.00(-8.97%)
Sep 09, 2019	33.00	33.74	32.21	33.44	1,021,216	+0.65(+1.98%)
Sep 06, 2019	34.02	34.50	32.66	32.79	1,130,600	-1.21(-3.56%)
Sep 05, 2019	34.68	34.90	33.58	34.00	1,558,131	-0.32(-0.93%)
Sep 04, 2019	33.63	34.75	33.48	34.32	1,894,469	+1.03(+3.09%)

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.