The closing price for Chewy (CHWY) in 2021 was $58.97, on December 31, 2021. It was down 35% for the year. The latest price is $38.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $59.44 | $61.20 | $58.90 | $58.97 | 2,578,800 |
December 30 2021 | $58.24 | $60.33 | $57.59 | $59.43 | 2,233,900 |
December 29 2021 | $59.71 | $59.71 | $57.07 | $57.81 | 2,566,200 |
December 28 2021 | $60.39 | $61.47 | $59.92 | $60.00 | 2,371,900 |
December 27 2021 | $58.68 | $60.79 | $58.23 | $60.27 | 2,277,100 |
December 23 2021 | $56.69 | $60.11 | $56.50 | $59.26 | 4,918,000 |
December 22 2021 | $55.03 | $56.43 | $53.94 | $55.76 | 3,180,600 |
December 21 2021 | $57.36 | $57.66 | $54.45 | $55.22 | 3,624,600 |
December 20 2021 | $53.98 | $57.04 | $53.31 | $56.52 | 5,283,400 |
December 17 2021 | $52.82 | $54.99 | $51.60 | $54.76 | 4,499,200 |
December 16 2021 | $56.25 | $56.62 | $52.52 | $53.40 | 5,554,400 |
December 15 2021 | $54.66 | $56.99 | $52.86 | $56.37 | 6,101,200 |
December 14 2021 | $54.63 | $56.22 | $53.52 | $54.87 | 5,989,900 |
December 13 2021 | $51.44 | $55.37 | $51.43 | $55.26 | 8,007,100 |
December 10 2021 | $50.30 | $53.43 | $50.05 | $51.76 | 17,830,900 |
December 09 2021 | $60.31 | $60.40 | $55.95 | $56.30 | 9,763,400 |
December 08 2021 | $60.80 | $61.24 | $58.52 | $60.10 | 4,404,500 |
December 07 2021 | $60.93 | $62.54 | $60.31 | $60.77 | 4,256,200 |
December 06 2021 | $59.01 | $60.66 | $57.52 | $59.54 | 6,599,900 |
December 03 2021 | $65.16 | $66.40 | $60.25 | $62.69 | 5,996,600 |
December 02 2021 | $64.95 | $66.35 | $62.82 | $66.00 | 4,534,800 |
December 01 2021 | $68.62 | $69.38 | $65.32 | $66.50 | 6,923,000 |
November 30 2021 | $68.70 | $69.09 | $65.85 | $68.26 | 4,887,700 |
November 29 2021 | $68.50 | $69.48 | $66.21 | $68.66 | 3,008,000 |
November 26 2021 | $69.36 | $70.05 | $67.60 | $69.39 | 2,726,400 |
Daily pricing data for Chewy dates back to 6/7/2019, and may be incomplete.
