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
3.77 5.57% 71.49 11:07:14
Close Price Low Price High Price Open Price Previous Close
68.71 72.54 68.99 67.72
more quote information »

CHWY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week68.2372.5461.6864.682,590,4803.264.78%
1 Month54.8972.5454.5562.873,279,42116.6030.24%
3 Months58.2474.8450.2258.934,102,16513.2522.75%
6 Months46.1874.8436.6551.904,333,64425.3154.81%
1 Year27.3074.8420.6243.383,658,15444.19161.87%
3 Years36.0074.8420.6240.593,491,89535.4998.58%
5 Years36.0074.8420.6240.593,491,89535.4998.58%

CHWY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 67.72 4.23 6.66% 64.35 68.00 64.0129 2,499,163
Oct 26 2020 63.49 -0.14 -0.22% 63.01 64.8786 61.68 1,579,270
Oct 23 2020 63.63 0.01 0.02% 63.91 64.47 62.04 2,805,274
Oct 22 2020 63.62 -1.05 -1.62% 65.00 65.72 63.10 2,579,526
Oct 21 2020 64.67 -3.44 -5.05% 68.23 69.80 64.13 3,489,346
Oct 20 2020 68.11 -0.78 -1.13% 68.96 69.90 67.73 1,992,665
Oct 19 2020 68.89 1.65 2.45% 68.02 70.72 67.28 4,213,117
Oct 16 2020 67.24 2.36 3.64% 69.43 69.8171 66.18 8,132,015
Oct 15 2020 64.88 0.76 1.19% 62.56 65.72 62.50 2,387,885
Oct 14 2020 64.12 -2.74 -4.1% 67.69 68.36 63.73 3,060,910
Oct 13 2020 66.86 2.41 3.74% 64.15 67.03 63.83 3,353,697
Oct 12 2020 64.45 2.87 4.66% 62.12 64.95 61.75 4,429,449
Oct 09 2020 61.58 2.91 4.96% 59.365 61.85 58.85 3,366,251
Oct 08 2020 58.67 1.63 2.86% 57.59 59.45 57.12 3,078,840
Oct 07 2020 57.04 0.88 1.57% 57.27 58.14 56.43 2,291,526
Oct 06 2020 56.16 -1.36 -2.36% 57.33 58.85 55.94 2,515,499
Oct 05 2020 57.52 0.97 1.72% 56.31 57.74 56.01 2,019,221
Oct 02 2020 56.55 -2.38 -4.04% 57.73 58.47 55.61 4,225,802
Oct 01 2020 58.93 4.10 7.48% 55.82 59.17 55.30 5,448,808
Sep 30 2020 54.83 -0.14 -0.25% 54.89 56.10 54.55 2,120,331
Sep 29 2020 54.97 -1.40 -2.48% 56.29 57.16 54.90 2,850,225
Sep 28 2020 56.37 0.37 0.66% 56.88 57.3032 54.76 3,130,922
See More Historical Prices »
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:20201028 15:22:16