CHWY

Chewy Historical Data

CHWY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 49.27 0.59 1.21% 48.62 52.54 48.5615 8,494,144
Jul 10 2020 48.68 -3.17 -6.11% 51.96 52.25 47.9027 6,311,833
Jul 09 2020 51.85 1.95 3.91% 50.37 51.935 49.5354 3,097,218
Jul 08 2020 49.90 2.10 4.39% 48.21 50.04 47.70 3,233,787
Jul 07 2020 47.80 0.69 1.46% 47.37 48.2399 46.50 2,041,825
Jul 06 2020 47.11 0.10 0.21% 47.41 48.54 46.11 3,107,659
Jul 03 2020 47.01 0.00 +0.00% 47.01 47.85 46.21 0
Jul 02 2020 47.01 0.51 1.1% 47.01 47.85 46.21 2,731,807
Jul 01 2020 46.50 1.81 4.05% 44.82 47.30 44.50 4,313,703
Jun 30 2020 44.69 -0.56 -1.24% 45.25 46.39 44.31 3,378,584
Jun 29 2020 45.25 -1.69 -3.6% 47.50 47.50 44.845 4,848,375
Jun 26 2020 46.94 -2.71 -5.46% 49.38 50.33 46.70 4,358,305
Jun 25 2020 49.65 -0.09 -0.18% 50.04 50.73 49.0425 2,914,985
Jun 24 2020 49.74 0.97 1.99% 49.11 51.08 48.21 4,429,108
Jun 23 2020 48.77 -2.44 -4.76% 51.03 52.0715 48.48 4,352,730
Jun 22 2020 51.21 0.97 1.93% 50.90 52.77 50.39 4,220,875
Jun 19 2020 50.24 1.99 4.12% 48.50 51.11 47.45 9,420,612
Jun 18 2020 48.25 -1.31 -2.64% 49.40 49.90 47.38 3,728,686
Jun 17 2020 49.56 2.32 4.91% 47.40 50.75 46.76 5,797,416
Jun 16 2020 47.24 0.24 0.51% 47.65 48.20 45.72 4,598,093
Jun 15 2020 47.00 -1.29 -2.67% 48.05 49.20 46.47 4,194,866
Jun 12 2020 48.29 -1.11 -2.25% 50.50 51.53 46.12 4,107,270
Jun 11 2020 49.40 -0.10 -0.2% 47.97 52.45 47.22 6,342,540
Jun 10 2020 49.50 -0.70 -1.39% 50.96 52.35 48.53 8,770,321
Jun 09 2020 50.20 1.43 2.93% 49.97 53.60 48.13 9,789,008
Jun 08 2020 48.77 0.37 0.76% 49.55 51.07 48.18 5,179,202
Jun 05 2020 48.40 -0.13 -0.27% 47.55 50.12 47.55 2,811,705
Jun 04 2020 48.53 0.18 0.37% 49.07 51.72 48.1332 4,065,988
Jun 03 2020 48.35 -0.90 -1.83% 48.66 49.90 47.75 3,514,533
Jun 02 2020 49.25 4.07 9.01% 45.19 49.64 45.11 5,260,661
Jun 01 2020 45.18 0.74 1.67% 44.16 46.00 44.00 2,647,006
May 29 2020 44.44 2.65 6.34% 42.80 44.50 41.75 3,061,801
May 28 2020 41.79 1.78 4.45% 39.51 42.62 39.40 2,783,262
May 27 2020 40.01 -1.82 -4.35% 41.06 42.01 36.65 4,522,230
May 26 2020 41.83 -0.92 -2.15% 43.60 44.00 41.13 2,675,870
May 25 2020 42.7502 0.00 +0.00% 40.20 43.00 40.105 0
May 22 2020 42.7502 2.55 6.34% 40.20 43.00 40.105 3,836,516
May 21 2020 40.1998 0.84 2.13% 39.73 40.70 38.90 1,939,879
May 20 2020 39.3615 -0.86 -2.13% 40.68 41.00 38.15 4,676,006
May 19 2020 40.22 -0.42 -1.03% 41.15 42.22 40.00 2,228,537
May 18 2020 40.64 -1.22 -2.91% 42.10 43.18 40.00 3,591,481
May 15 2020 41.86 0.37 0.89% 40.76 42.33 40.53 1,766,687
May 14 2020 41.49 -0.51 -1.21% 42.17 42.445 40.31 2,555,226
May 13 2020 42.00 1.74 4.32% 40.50 42.57 39.41 5,867,475
May 12 2020 40.26 1.11 2.84% 39.66 41.79 37.65 5,779,942
May 11 2020 39.15 -0.35 -0.89% 39.67 40.04 37.7859 4,668,780
May 08 2020 39.50 0.27 0.69% 40.00 40.77 39.19 3,138,534
May 07 2020 39.23 -1.04 -2.58% 40.96 41.35 39.23 4,401,414
May 06 2020 40.27 -1.87 -4.44% 41.93 42.49 39.38 4,788,897
May 05 2020 42.14 3.07 7.86% 40.00 42.26 39.20 15,611,408
May 04 2020 39.07 -3.83 -8.93% 42.00 42.72 38.8006 11,894,252
May 01 2020 42.90 -0.34 -0.79% 42.18 43.85 42.00 3,840,345
Apr 30 2020 43.24 -1.91 -4.23% 44.92 45.06 42.98 3,968,449
Apr 29 2020 45.15 0.65 1.46% 43.89 45.23 42.59 4,857,913
Apr 28 2020 44.50 -1.60 -3.47% 46.18 46.92 42.94 2,825,718
Apr 27 2020 46.10 2.06 4.68% 45.20 46.79 44.40 2,214,374
Apr 24 2020 44.04 0.73 1.69% 44.22 44.49 42.91 2,072,407
Apr 23 2020 43.31 -1.51 -3.37% 45.00 45.89 43.2801 1,919,246
Apr 22 2020 44.82 0.88 2.0% 43.07 46.25 42.51 3,465,799
Apr 21 2020 43.9398 -0.30 -0.68% 43.82 44.95 41.75 2,295,355
Apr 20 2020 44.24 0.92 2.12% 43.78 46.00 42.50 2,833,925
Apr 17 2020 43.32 -1.83 -4.05% 42.02 44.35 41.13 4,962,780
Apr 16 2020 45.15 1.12 2.54% 44.63 47.55 43.3946 4,343,053
Apr 15 2020 44.0298 2.83 6.87% 41.00 44.6989 40.2436 3,792,485
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:20200714 14:39:03