CHWY

Chewy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Chewy Inc CHWY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.24 2.2% 103.795 12:09:52
Open Price Low Price High Price Close Price Prev Close
104.30 101.50 104.54 101.56
more quote information »

CHWY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week110.55112.2895.35106.142,910,009-6.76-6.11%
1 Month102.57120.0095.35108.082,493,2071.231.19%
3 Months75.70120.0074.1699.133,686,90228.1037.11%
6 Months61.95120.0051.2577.404,085,90341.8567.55%
1 Year30.00120.0020.6260.334,072,50073.80245.98%
3 Years36.00120.0020.6250.333,543,77767.80188.32%
5 Years36.00120.0020.6250.333,543,77767.80188.32%

CHWY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 101.56 0.01 0.01% 101.51 104.274 98.56 2,753,159
Feb 25 2021 101.55 -3.68 -3.5% 105.21 109.36 100.51 2,683,685
Feb 24 2021 105.23 -4.55 -4.14% 106.81 109.78 102.86 2,969,828
Feb 23 2021 109.78 1.10 1.01% 103.33 109.82 95.35 4,163,890
Feb 22 2021 108.68 -5.27 -4.62% 110.55 112.28 107.42 2,444,746
Feb 19 2021 113.95 3.66 3.32% 112.58 116.35 111.5452 1,785,772
Feb 18 2021 110.29 -0.20 -0.18% 109.75 111.3255 107.60 1,679,409
Feb 17 2021 110.49 -4.25 -3.7% 114.49 114.84 107.03 2,556,850
Feb 16 2021 114.74 -3.95 -3.33% 116.39 120.00 112.80 2,140,498
Feb 12 2021 118.69 9.75 8.95% 109.67 119.63 108.61 4,334,871
Feb 11 2021 108.94 1.85 1.73% 108.00 111.03 107.13 1,457,527
Feb 10 2021 107.09 -2.66 -2.42% 111.00 111.65 105.76 1,554,011
Feb 09 2021 109.75 1.99 1.85% 107.76 111.11 107.71 1,367,528
Feb 08 2021 107.76 -2.94 -2.66% 111.50 112.53 107.50 2,423,011
Feb 05 2021 110.70 3.87 3.62% 107.21 110.84 105.83 2,077,795
Feb 04 2021 106.83 3.12 3.01% 106.00 107.7973 103.12 2,100,424
Feb 03 2021 103.71 1.95 1.92% 102.51 107.3899 100.30 3,414,150
Feb 02 2021 101.76 0.32 0.32% 103.00 104.20 98.00 2,682,564
Feb 01 2021 101.44 -0.38 -0.37% 102.57 104.953 99.20 2,829,671
See More Historical Prices ยป
Your Recent History
NYSE
CHWY
Chewy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210301 17:25:06