The closing price for Chewy (CHWY) in September 2021 was $68.11, on September 30, 2021. It was down 22.9% for the month. The latest price is $17.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $68.51 | $69.09 | $67.58 | $68.11 | 2,154,300 |
September 29 2021 | $69.30 | $69.87 | $67.70 | $67.71 | 2,986,700 |
September 28 2021 | $70.23 | $71.64 | $68.31 | $69.64 | 3,065,800 |
September 27 2021 | $69.11 | $70.84 | $67.89 | $70.50 | 3,692,100 |
September 24 2021 | $72.80 | $72.80 | $68.68 | $69.83 | 5,927,000 |
September 23 2021 | $74.52 | $75.25 | $73.44 | $73.45 | 2,115,100 |
September 22 2021 | $74.82 | $75.89 | $73.56 | $73.84 | 2,066,200 |
September 21 2021 | $75.39 | $76.47 | $74.30 | $75.15 | 1,680,500 |
September 20 2021 | $74.29 | $75.89 | $74.00 | $75.63 | 2,119,400 |
September 17 2021 | $75.45 | $76.32 | $74.91 | $75.62 | 2,548,300 |
September 16 2021 | $73.16 | $75.06 | $73.04 | $74.92 | 2,221,200 |
September 15 2021 | $72.34 | $73.77 | $71.71 | $73.65 | 2,446,400 |
September 14 2021 | $73.91 | $74.15 | $71.75 | $72.22 | 1,771,700 |
September 13 2021 | $74.73 | $74.88 | $71.93 | $73.64 | 3,005,800 |
September 10 2021 | $76.99 | $77.90 | $74.68 | $74.99 | 2,696,600 |
September 09 2021 | $75.99 | $76.89 | $75.54 | $76.60 | 2,386,900 |
September 08 2021 | $75.63 | $76.40 | $73.90 | $75.95 | 3,181,800 |
September 07 2021 | $76.75 | $77.29 | $75.16 | $75.82 | 4,494,500 |
September 03 2021 | $79.23 | $79.98 | $76.55 | $76.75 | 6,559,500 |
September 02 2021 | $79.28 | $81.37 | $78.50 | $79.31 | 19,017,800 |
September 01 2021 | $88.29 | $89.05 | $86.60 | $87.43 | 7,514,400 |
Daily pricing data for Chewy dates back to 6/7/2019, and may be incomplete.