The lowest closing price for Chewy (CHWY) in 2022 was $23.31, on May 24, 2022. It was down 37.6% for the year. The latest price is $36.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $36.57 | $37.20 | $36.23 | $37.08 | 2,037,800 |
December 29 2022 | $35.84 | $37.80 | $35.60 | $37.62 | 3,849,300 |
December 28 2022 | $37.29 | $37.40 | $35.44 | $35.49 | 3,117,000 |
December 27 2022 | $39.06 | $39.24 | $37.43 | $37.56 | 2,264,700 |
December 23 2022 | $39.21 | $39.54 | $37.71 | $39.32 | 3,010,500 |
December 22 2022 | $40.50 | $40.83 | $38.04 | $39.45 | 2,671,900 |
December 21 2022 | $40.00 | $42.03 | $39.47 | $41.20 | 2,629,200 |
December 20 2022 | $40.06 | $40.98 | $39.18 | $39.58 | 2,428,900 |
December 19 2022 | $42.79 | $43.65 | $40.57 | $40.60 | 3,508,800 |
December 16 2022 | $40.61 | $42.68 | $40.46 | $42.41 | 4,596,400 |
December 15 2022 | $42.21 | $42.69 | $39.64 | $40.93 | 5,388,700 |
December 14 2022 | $44.60 | $44.60 | $41.76 | $42.85 | 4,291,600 |
December 13 2022 | $47.31 | $48.01 | $44.20 | $44.57 | 6,159,200 |
December 12 2022 | $43.93 | $45.37 | $43.47 | $45.14 | 4,813,500 |
December 09 2022 | $40.31 | $45.45 | $40.28 | $43.65 | 9,287,600 |
December 08 2022 | $41.38 | $42.73 | $40.29 | $41.97 | 5,343,500 |
December 07 2022 | $40.20 | $41.93 | $40.20 | $41.23 | 4,028,000 |
December 06 2022 | $43.61 | $44.17 | $41.57 | $41.72 | 3,759,900 |
December 05 2022 | $45.00 | $45.63 | $42.99 | $43.31 | 3,987,800 |
December 02 2022 | $42.94 | $45.64 | $42.43 | $44.92 | 2,750,400 |
December 01 2022 | $42.69 | $44.47 | $42.69 | $44.35 | 2,358,000 |
November 30 2022 | $41.39 | $43.17 | $40.39 | $43.13 | 3,061,500 |
November 29 2022 | $41.26 | $41.42 | $39.49 | $40.20 | 2,643,500 |
November 28 2022 | $40.88 | $42.63 | $40.70 | $40.96 | 2,252,800 |
November 25 2022 | $41.01 | $41.87 | $40.75 | $41.20 | 755,800 |
Daily pricing data for Chewy dates back to 6/7/2019, and may be incomplete.
