The closing price for Chewy (CHWY) in May 2024 was $21.21, on May 31. It was up 42.3% for the month. The latest price is $35.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $21.72 | $21.77 | $20.52 | $21.21 | 11,190,420 |
May 30 2024 | $21.77 | $22.68 | $21.10 | $21.54 | 17,706,000 |
May 29 2024 | $19.33 | $22.05 | $19.16 | $21.50 | 66,623,070 |
May 28 2024 | $16.85 | $17.03 | $16.45 | $16.91 | 11,231,200 |
May 24 2024 | $16.40 | $16.70 | $16.11 | $16.57 | 6,975,776 |
May 23 2024 | $16.40 | $16.57 | $16.06 | $16.26 | 8,045,690 |
May 22 2024 | $16.90 | $17.21 | $16.35 | $16.38 | 8,288,560 |
May 21 2024 | $16.11 | $16.77 | $16.11 | $16.70 | 5,868,825 |
May 20 2024 | $16.10 | $16.29 | $15.78 | $16.28 | 5,771,475 |
May 17 2024 | $16.59 | $16.72 | $15.80 | $16.04 | 10,314,450 |
May 16 2024 | $16.50 | $16.97 | $16.41 | $16.97 | 6,929,075 |
May 15 2024 | $17.00 | $17.12 | $16.31 | $16.32 | 6,905,647 |
May 14 2024 | $16.51 | $17.33 | $16.46 | $16.83 | 13,711,210 |
May 13 2024 | $15.59 | $16.47 | $15.53 | $16.10 | 8,447,257 |
May 10 2024 | $16.50 | $16.59 | $15.27 | $15.44 | 8,332,747 |
May 09 2024 | $15.51 | $16.42 | $15.51 | $16.40 | 7,026,314 |
May 08 2024 | $15.12 | $15.68 | $15.08 | $15.44 | 6,354,938 |
May 07 2024 | $15.92 | $15.95 | $15.38 | $15.49 | 7,141,399 |
May 06 2024 | $16.08 | $16.38 | $15.98 | $15.98 | 4,715,402 |
May 03 2024 | $16.28 | $16.48 | $15.81 | $15.91 | 5,217,095 |
May 02 2024 | $15.27 | $15.98 | $14.88 | $15.94 | 6,743,389 |
May 01 2024 | $14.90 | $15.50 | $14.85 | $15.05 | 6,747,437 |
Daily pricing data for Chewy dates back to 6/7/2019, and may be incomplete.
