The closing price for Chewy (CHWY) in July 2024 was $24.18, on July 31. It was down 18.8% for the month. The latest price is $35.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $25.00 | $25.20 | $23.95 | $24.18 | 6,181,669 |
July 30 2024 | $24.44 | $25.20 | $24.40 | $24.81 | 3,795,853 |
July 29 2024 | $25.03 | $25.23 | $24.00 | $24.39 | 5,204,470 |
July 26 2024 | $25.32 | $26.27 | $24.99 | $25.04 | 3,967,891 |
July 25 2024 | $24.07 | $25.57 | $24.02 | $25.29 | 4,723,698 |
July 24 2024 | $24.59 | $25.45 | $24.02 | $24.15 | 4,743,463 |
July 23 2024 | $25.01 | $25.24 | $24.65 | $24.87 | 3,366,117 |
July 22 2024 | $25.89 | $25.90 | $25.04 | $25.07 | 4,610,246 |
July 19 2024 | $25.92 | $26.11 | $25.26 | $25.51 | 3,397,374 |
July 18 2024 | $26.53 | $27.63 | $25.75 | $25.90 | 6,859,442 |
July 17 2024 | $27.33 | $27.56 | $26.36 | $26.82 | 5,902,409 |
July 16 2024 | $27.02 | $28.16 | $26.99 | $27.57 | 7,846,032 |
July 15 2024 | $26.38 | $27.08 | $26.06 | $26.82 | 5,851,643 |
July 12 2024 | $26.65 | $27.38 | $26.23 | $26.53 | 9,013,354 |
July 11 2024 | $26.00 | $26.87 | $25.70 | $26.47 | 10,052,390 |
July 10 2024 | $24.96 | $25.98 | $24.60 | $25.40 | 10,701,800 |
July 09 2024 | $24.29 | $25.22 | $23.84 | $24.81 | 9,772,239 |
July 08 2024 | $24.98 | $25.42 | $24.23 | $24.80 | 8,311,032 |
July 05 2024 | $23.92 | $25.26 | $23.73 | $24.98 | 9,202,049 |
July 03 2024 | $24.81 | $25.48 | $24.07 | $24.10 | 8,324,602 |
July 02 2024 | $25.36 | $25.39 | $23.62 | $24.87 | 17,720,051 |
July 01 2024 | $29.77 | $30.00 | $25.29 | $25.44 | 62,002,312 |
Daily pricing data for Chewy dates back to 6/7/2019, and may be incomplete.
