Indicators

Chewy Inc (NY: CHWY )

16.40 +0.96 (+6.22%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	17.09	17.74	17.06	17.64	8,454,134	+0.71(+4.19%)
Feb 28, 2024	17.11	17.41	16.87	16.93	5,435,311	-0.31(-1.80%)
Feb 27, 2024	16.78	17.53	16.55	17.24	9,643,603	+0.64(+3.86%)
Feb 26, 2024	16.14	16.87	16.10	16.60	9,950,009	+0.51(+3.17%)
Feb 23, 2024	16.10	16.36	15.78	16.09	10,920,448	+0.01(+0.06%)
Feb 22, 2024	16.33	16.38	15.88	16.08	8,069,908	+0.04(+0.25%)
Feb 21, 2024	16.38	16.45	15.84	16.04	9,574,329	-0.46(-2.79%)
Feb 20, 2024	16.80	16.95	16.50	16.50	7,593,806	-0.30(-1.79%)
Feb 16, 2024	17.26	17.35	16.70	16.80	8,571,136	-0.66(-3.78%)
Feb 15, 2024	17.48	17.75	17.27	17.46	6,118,656	+0.02(+0.11%)
Feb 14, 2024	16.90	17.45	16.76	17.44	5,243,580	+0.72(+4.31%)
Feb 13, 2024	16.97	17.20	16.55	16.72	8,371,986	-0.81(-4.62%)
Feb 12, 2024	17.55	17.88	17.37	17.53	6,563,344	+0.13(+0.75%)
Feb 09, 2024	16.75	17.52	16.69	17.40	9,063,503	+0.82(+4.95%)
Feb 08, 2024	16.90	17.31	16.54	16.58	8,322,293	-0.35(-2.07%)
Feb 07, 2024	17.07	17.11	16.79	16.93	5,574,403	-0.20(-1.17%)
Feb 06, 2024	16.92	17.28	16.71	17.13	6,402,235	+0.20(+1.18%)
Feb 05, 2024	17.50	17.52	16.79	16.93	9,023,489	-0.90(-5.05%)
Feb 02, 2024	17.51	18.05	17.25	17.83	7,411,409	-0.07(-0.39%)

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.