The closing price for Chewy (CHWY) in 2020 was $89.89, on December 31, 2020. It was up 206.6% for the year. The latest price is $38.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $92.04 | $92.40 | $88.23 | $89.89 | 3,601,900 |
December 30 2020 | $92.30 | $94.54 | $90.39 | $92.34 | 4,185,100 |
December 29 2020 | $93.00 | $95.99 | $89.52 | $90.92 | 5,375,100 |
December 28 2020 | $104.63 | $105.00 | $92.39 | $92.61 | 7,315,700 |
December 24 2020 | $102.97 | $106.50 | $102.66 | $104.01 | 1,607,400 |
December 23 2020 | $106.78 | $107.16 | $100.82 | $102.08 | 3,805,400 |
December 22 2020 | $108.34 | $109.73 | $102.59 | $106.69 | 4,314,900 |
December 21 2020 | $100.40 | $109.04 | $100.16 | $107.49 | 7,171,600 |
December 18 2020 | $101.87 | $102.71 | $98.60 | $100.13 | 6,085,800 |
December 17 2020 | $96.19 | $101.04 | $96.06 | $100.18 | 7,833,100 |
December 16 2020 | $90.80 | $94.56 | $90.56 | $94.12 | 5,029,400 |
December 15 2020 | $83.00 | $91.37 | $82.70 | $91.13 | 7,005,400 |
December 14 2020 | $84.29 | $85.95 | $82.06 | $82.81 | 4,446,200 |
December 11 2020 | $79.11 | $85.36 | $78.76 | $85.11 | 8,780,700 |
December 10 2020 | $75.86 | $79.35 | $75.60 | $78.07 | 3,420,400 |
December 09 2020 | $78.00 | $82.49 | $74.35 | $75.57 | 13,685,300 |
December 08 2020 | $75.60 | $79.78 | $74.80 | $79.15 | 10,901,300 |
December 07 2020 | $75.70 | $77.83 | $74.16 | $74.78 | 4,094,800 |
December 04 2020 | $72.70 | $75.15 | $72.53 | $74.94 | 3,103,400 |
December 03 2020 | $72.29 | $73.54 | $70.92 | $72.68 | 3,894,900 |
December 02 2020 | $74.25 | $74.25 | $70.51 | $71.23 | 4,647,500 |
December 01 2020 | $78.35 | $78.50 | $74.31 | $75.34 | 3,226,000 |
November 30 2020 | $74.58 | $77.95 | $72.60 | $77.58 | 8,927,100 |
November 27 2020 | $70.10 | $74.47 | $69.75 | $74.25 | 3,207,700 |
November 25 2020 | $68.04 | $69.72 | $67.15 | $69.34 | 3,074,400 |
Daily pricing data for Chewy dates back to 6/7/2019, and may be incomplete.
