The closing price for Chewy (CHWY) in June 2024 was $27.24, on June 28. It was up 26.2% for the month. The latest price is $35.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $28.10 | $28.16 | $25.50 | $27.24 | 23,901,311 |
June 27 2024 | $28.85 | $39.10 | $27.15 | $29.05 | 64,395,008 |
June 26 2024 | $29.30 | $30.63 | $28.71 | $29.14 | 22,341,779 |
June 25 2024 | $27.00 | $30.21 | $26.79 | $29.99 | 22,843,100 |
June 24 2024 | $25.34 | $27.57 | $24.79 | $26.95 | 23,695,721 |
June 21 2024 | $25.50 | $26.01 | $24.76 | $25.47 | 10,460,930 |
June 20 2024 | $25.83 | $26.84 | $24.93 | $25.50 | 13,567,600 |
June 18 2024 | $22.83 | $27.08 | $22.82 | $25.97 | 29,690,881 |
June 17 2024 | $22.17 | $23.07 | $21.89 | $22.81 | 5,635,473 |
June 14 2024 | $23.19 | $23.23 | $21.73 | $22.14 | 6,874,005 |
June 13 2024 | $22.65 | $23.55 | $22.62 | $23.25 | 6,715,913 |
June 12 2024 | $23.06 | $23.59 | $22.36 | $22.42 | 5,654,823 |
June 11 2024 | $22.59 | $23.07 | $22.26 | $22.85 | 5,186,574 |
June 10 2024 | $22.67 | $22.92 | $22.08 | $22.68 | 10,253,730 |
June 07 2024 | $23.46 | $24.17 | $22.74 | $22.75 | 11,794,630 |
June 06 2024 | $22.51 | $24.01 | $22.47 | $23.85 | 10,227,470 |
June 05 2024 | $22.20 | $23.05 | $22.16 | $22.60 | 7,989,916 |
June 04 2024 | $22.14 | $23.08 | $22.10 | $22.23 | 8,697,909 |
June 03 2024 | $21.59 | $22.39 | $21.38 | $22.26 | 9,541,763 |
Daily pricing data for Chewy dates back to 6/7/2019, and may be incomplete.
