The closing price for Chewy (CHWY) in August 2024 was $28.55, on August 30. It was up 18.5% for the month. The latest price is $35.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $29.09 | $29.75 | $28.23 | $28.55 | 6,527,120 |
August 29 2024 | $28.72 | $29.73 | $28.33 | $28.70 | 8,781,657 |
August 28 2024 | $26.25 | $30.62 | $26.21 | $28.72 | 34,532,527 |
August 27 2024 | $25.78 | $26.00 | $25.28 | $25.86 | 7,920,874 |
August 26 2024 | $27.18 | $27.20 | $25.38 | $25.81 | 6,106,045 |
August 23 2024 | $27.06 | $27.36 | $26.46 | $26.70 | 4,857,663 |
August 22 2024 | $27.15 | $27.15 | $26.19 | $26.33 | 3,253,026 |
August 21 2024 | $26.25 | $27.19 | $25.92 | $27.10 | 4,274,736 |
August 20 2024 | $27.27 | $27.73 | $26.59 | $26.67 | 4,367,478 |
August 19 2024 | $27.00 | $27.73 | $26.40 | $27.27 | 5,715,014 |
August 16 2024 | $26.34 | $27.25 | $26.12 | $27.10 | 3,323,590 |
August 15 2024 | $26.02 | $26.69 | $25.83 | $26.48 | 4,597,704 |
August 14 2024 | $24.69 | $25.75 | $24.64 | $25.56 | 4,198,449 |
August 13 2024 | $23.91 | $25.19 | $23.67 | $24.69 | 3,855,922 |
August 12 2024 | $23.80 | $24.29 | $23.43 | $23.74 | 3,453,092 |
August 09 2024 | $23.72 | $24.15 | $23.44 | $23.81 | 3,231,943 |
August 08 2024 | $22.50 | $23.73 | $21.97 | $23.70 | 4,182,657 |
August 07 2024 | $23.03 | $23.32 | $22.10 | $22.22 | 3,229,558 |
August 06 2024 | $22.77 | $23.23 | $21.96 | $22.83 | 4,328,551 |
August 05 2024 | $19.90 | $22.55 | $19.75 | $22.36 | 5,188,991 |
August 02 2024 | $22.59 | $22.81 | $21.87 | $22.31 | 5,061,624 |
August 01 2024 | $24.10 | $24.69 | $23.15 | $23.25 | 4,633,594 |
Daily pricing data for Chewy dates back to 6/7/2019, and may be incomplete.
