Chewy Historical Data - CHWY

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 High Price Low Price Open Price Close Price Last Traded
  0.10 0.34% 29.37 30.03 28.71 29.38 29.27 20:00:00
more quote information »

CHWY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.5031.9728.5130.182,926,052-0.13-0.44%
1 Month28.5331.9727.6629.342,981,1300.842.94%
3 Months26.7531.9721.4526.562,710,2552.629.79%
6 Months32.5735.5021.4528.152,549,958-3.20-9.82%
1 Year36.0041.3421.4529.702,921,883-6.63-18.42%
3 Years36.0041.3421.4529.702,921,883-6.63-18.42%
5 Years36.0041.3421.4529.702,921,883-6.63-18.42%

CHWY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 29.55 0.28 0.94% 29.38 30.03 28.71 2,277,104
Jan 16 2020 29.2746 -1.23 -4.02% 30.75 30.88 28.88 3,362,958
Jan 15 2020 30.50 -0.67 -2.15% 31.29 31.97 30.4725 3,211,833
Jan 14 2020 31.17 0.65 2.13% 30.80 31.52 30.5601 2,795,449
Jan 13 2020 30.52 1.29 4.41% 29.56 30.99 29.25 3,283,334
Jan 10 2020 29.23 -0.22 -0.75% 29.50 29.81 28.51 1,976,685
Jan 09 2020 29.45 0.83 2.9% 29.92 30.62 29.22 4,248,943
Jan 08 2020 28.62 -0.48 -1.65% 29.50 29.50 28.50 1,269,335
Jan 07 2020 29.10 -0.27 -0.92% 29.35 29.90 29.10 1,896,504
Jan 06 2020 29.37 0.06 0.2% 28.90 29.80 28.50 2,059,947
Jan 03 2020 29.31 -0.30 -1.01% 29.00 29.62 28.53 2,104,481
Jan 02 2020 29.61 0.61 2.1% 29.32 29.63 28.95 2,061,842
Dec 31 2019 29.00 0.52 1.83% 28.39 29.14 28.20 1,705,071
Dec 30 2019 28.48 -0.04 -0.14% 28.64 28.665 28.33 1,766,809
Dec 27 2019 28.52 -0.92 -3.13% 29.51 29.60 28.39 1,438,793
Dec 26 2019 29.44 0.63 2.19% 29.01 29.611 28.40 2,966,397
Dec 24 2019 28.81 0.73 2.6% 28.55 29.06 28.50 1,571,719
Dec 23 2019 28.08 -0.97 -3.34% 29.17 29.44 27.66 3,795,041
Dec 20 2019 29.05 0.49 1.72% 28.53 29.50 27.95 12,146,204
Dec 19 2019 28.56 0.61 2.18% 28.22 28.79 27.99 2,491,702
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:20200119 14:18:26