Chewy Inc. Class A Common Stockのデータ

Chewy Inc. Class A Common Stockの基本情報

名前 Chewy Inc. Class A Common Stock
ティッカー CHWY
国 nan
上場年 2019.0
セクター Consumer Services

Chewy Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 120.0 112.8 116.25 114.74 2140800.0 114.74
2021-02-12 119.63 108.61 109.89 118.69 4341000.0 118.69
2021-02-11 111.03 107.13 108.0 108.94 1461800.0 108.94
2021-02-10 111.65 105.76 111.0 107.09 1557200.0 107.09
2021-02-09 111.11 107.72 107.76 109.75 1369600.0 109.75
2021-02-08 112.53 107.5 111.5 107.76 2423800.0 107.76
2021-02-05 110.84 105.83 107.0 110.7 2074900.0 110.7
2021-02-04 107.8 103.12 106.0 106.83 2101100.0 106.83
2021-02-03 107.39 100.3 102.7 103.71 3421000.0 103.71
2021-02-02 104.2 98.0 103.0 101.76 2695600.0 101.76
2021-02-01 104.95 99.2 102.36 101.44 2840300.0 101.44
2021-01-29 106.29 98.66 104.0 101.82 3103900.0 101.82
2021-01-28 107.04 100.48 106.13 103.95 2767300.0 103.95
2021-01-27 112.53 97.8 100.4 103.99 6983300.0 103.99
2021-01-26 105.48 101.6 102.5 102.29 2578400.0 102.29
2021-01-25 111.51 102.34 106.98 102.49 3064800.0 102.49
2021-01-22 106.75 101.6 106.0 105.08 2498400.0 105.08
2021-01-21 107.34 103.34 104.99 105.1 1746800.0 105.1
2021-01-20 110.7 103.79 108.48 104.39 2044100.0 104.39
2021-01-19 108.94 104.0 104.02 107.32 2846100.0 107.32
2021-01-15 113.77 107.33 113.12 108.11 3102700.0 108.11
2021-01-14 115.27 110.37 112.5 114.63 3404600.0 114.63
2021-01-13 114.24 105.01 105.5 112.46 6112700.0 112.46
2021-01-12 104.55 97.72 98.0 104.15 3996500.0 104.15
2021-01-11 98.74 93.78 95.29 97.15 1809900.0 97.15
2021-01-08 100.5 95.83 99.95 96.87 2629800.0 96.87
2021-01-07 99.38 94.92 95.71 97.98 2806400.0 97.98
2021-01-06 96.21 90.58 90.91 94.02 2919900.0 94.02
2021-01-05 95.4 88.0 88.26 95.29 4597000.0 95.29
2021-01-04 91.44 86.5 90.79 88.9 2991200.0 88.9
2020-12-31 92.4 88.23 92.04 89.89 3597600.0 89.89
2020-12-30 94.54 90.39 92.3 92.34 4185100.0 92.34
2020-12-29 95.99 89.52 93.0 90.92 5375100.0 90.92
2020-12-28 105.0 92.39 104.63 92.61 7315700.0 92.61
2020-12-24 106.5 102.66 102.97 104.01 1607400.0 104.01
2020-12-23 107.16 100.82 106.78 102.08 3805400.0 102.08
2020-12-22 109.73 102.59 108.34 106.69 4314900.0 106.69
2020-12-21 109.04 100.16 100.4 107.49 7171600.0 107.49
2020-12-18 102.71 98.6 101.87 100.13 6085800.0 100.13
2020-12-17 101.04 96.06 96.19 100.18 7833100.0 100.18
2020-12-16 94.56 90.56 90.8 94.12 5029400.0 94.12
2020-12-15 91.37 82.7 83.0 91.13 7005400.0 91.13
2020-12-14 85.95 82.06 84.29 82.81 4446200.0 82.81
2020-12-11 85.36 78.76 79.11 85.11 8780700.0 85.11
2020-12-10 79.35 75.6 75.86 78.07 3420400.0 78.07
2020-12-09 82.49 74.35 78.0 75.57 13685300.0 75.57
2020-12-08 79.78 74.8 75.6 79.15 10901300.0 79.15
2020-12-07 77.83 74.16 75.7 74.78 4094800.0 74.78
2020-12-04 75.15 72.53 72.7 74.94 3103400.0 74.94
2020-12-03 73.54 70.92 72.29 72.68 3894900.0 72.68
2020-12-02 74.25 70.51 74.25 71.23 4647500.0 71.23
2020-12-01 78.5 74.31 78.35 75.34 3229300.0 75.34
2020-11-30 77.95 72.6 74.58 77.58 8927100.0 77.58
2020-11-27 74.47 69.75 70.1 74.25 3207700.0 74.25
2020-11-25 69.72 67.15 68.04 69.34 3074400.0 69.34
2020-11-24 69.04 66.77 68.95 67.25 2897400.0 67.25
2020-11-23 69.9 67.16 69.02 69.27 2262000.0 69.27
2020-11-20 69.72 66.65 66.95 68.71 2487800.0 68.71
2020-11-19 68.5 65.91 66.95 66.72 2918300.0 66.72
2020-11-18 66.98 64.1 64.2 66.4 2912400.0 66.4
2020-11-17 64.92 63.18 64.66 64.38 2178400.0 64.38
2020-11-16 65.1 61.0 61.6 64.33 2744900.0 64.33
2020-11-13 64.78 62.22 64.4 62.99 3382500.0 62.99
2020-11-12 65.2 61.84 63.89 63.38 3783000.0 63.38
2020-11-11 64.9 60.86 60.91 63.96 4544800.0 63.96
2020-11-10 61.97 55.81 61.5 59.92 6863500.0 59.92
2020-11-09 64.76 60.0 64.53 62.09 8076400.0 62.09
2020-11-06 70.63 66.89 68.04 70.32 2224900.0 70.32
2020-11-05 69.78 67.25 69.06 67.59 2004300.0 67.59
2020-11-04 68.45 65.02 65.02 67.04 2392300.0 67.04
2020-11-03 65.06 60.47 61.29 64.24 2500600.0 64.24
2020-11-02 62.56 59.75 62.13 60.79 2803700.0 60.79
2020-10-30 66.98 60.61 66.91 61.6 8243100.0 61.6
2020-10-29 72.5 67.66 71.88 67.67 4022800.0 67.67
2020-10-28 72.54 68.71 68.75 72.01 6889000.0 72.01
2020-10-27 68.0 64.01 64.35 67.72 2512300.0 67.72
2020-10-26 64.88 61.68 62.9 63.49 1580800.0 63.49
2020-10-23 64.47 62.04 63.65 63.63 2806400.0 63.63
2020-10-22 65.72 63.1 65.14 63.62 2582300.0 63.62
2020-10-21 69.8 64.13 68.82 64.67 3505300.0 64.67
2020-10-20 69.9 67.73 68.7 68.11 2011700.0 68.11
2020-10-19 70.72 67.28 68.02 68.89 4217500.0 68.89
2020-10-16 69.82 66.18 69.43 67.24 8149100.0 67.24
2020-10-15 65.72 62.5 62.83 64.88 2430700.0 64.88
2020-10-14 68.36 63.73 67.69 64.12 3063200.0 64.12
2020-10-13 67.03 63.83 64.15 66.86 3357900.0 66.86
2020-10-12 64.95 61.75 62.12 64.45 4433200.0 64.45
2020-10-09 61.85 58.85 59.32 61.58 3380100.0 61.58
2020-10-08 59.45 57.12 57.59 58.67 3082600.0 58.67
2020-10-07 58.14 56.43 57.27 57.04 2294900.0 57.04
2020-10-06 58.85 55.94 57.33 56.16 2520100.0 56.16
2020-10-05 57.74 56.01 56.31 57.52 2021100.0 57.52
2020-10-02 58.47 55.61 57.73 56.55 4233100.0 56.55
2020-10-01 59.17 55.3 55.67 58.93 5467900.0 58.93
2020-09-30 56.1 54.55 54.89 54.83 2120700.0 54.83
2020-09-29 57.16 54.9 56.37 54.97 2852300.0 54.97
2020-09-28 57.3 54.76 56.86 56.37 3134300.0 56.37
2020-09-25 56.77 55.06 55.73 56.0 4141400.0 56.0
2020-09-24 55.86 53.05 54.5 54.96 3706700.0 54.96
2020-09-23 57.03 54.11 54.51 54.99 5996200.0 54.99
2020-09-22 54.73 52.76 53.93 54.48 3908700.0 54.48
2020-09-21 53.78 52.05 52.21 53.22 5403300.0 53.22
2020-09-18 54.85 51.25 54.34 53.0 7087500.0 53.0
2020-09-17 54.84 52.86 54.59 54.42 8282200.0 54.42
2020-09-16 57.0 54.15 54.2 56.16 4991700.0 56.16
2020-09-15 54.6 52.77 53.5 54.11 4381400.0 54.11
2020-09-14 55.09 52.4 54.16 53.0 5499800.0 53.0
2020-09-11 61.25 53.57 58.82 53.81 15737700.0 53.81
2020-09-10 63.68 59.62 62.0 59.69 8178100.0 59.69
2020-09-09 65.3 61.21 64.35 61.5 6087000.0 61.5
2020-09-08 63.3 59.45 59.93 60.8 5454900.0 60.8
2020-09-04 64.55 56.15 62.5 61.18 5643300.0 61.18
2020-09-03 69.53 60.66 68.39 61.94 7119500.0 61.94
2020-09-02 74.84 68.66 71.59 70.1 9015400.0 70.1
2020-09-01 70.35 61.87 61.95 69.43 8448900.0 69.43
2020-08-31 61.84 58.8 60.09 61.07 3574100.0 61.07
2020-08-28 60.98 56.81 56.81 59.73 4126400.0 59.73
2020-08-27 58.32 56.15 58.01 56.88 2251200.0 56.88
2020-08-26 59.42 56.87 56.94 58.28 2538200.0 58.28
2020-08-25 57.65 55.51 56.56 56.66 2366900.0 56.66
2020-08-24 58.46 55.31 57.59 57.06 2048200.0 57.06
2020-08-21 57.1 55.2 57.1 56.97 1874900.0 56.97
2020-08-20 57.65 56.0 56.04 57.21 1883100.0 57.21
2020-08-19 57.53 55.85 57.03 56.22 1374200.0 56.22
2020-08-18 57.6 55.63 56.0 57.12 2533400.0 57.12
2020-08-17 55.9 53.9 54.45 55.63 2514000.0 55.63
2020-08-14 54.97 52.67 54.97 53.79 2116600.0 53.79
2020-08-13 55.32 53.06 53.77 54.62 2774600.0 54.62
2020-08-12 53.61 50.65 51.16 53.15 3979600.0 53.15
2020-08-11 52.96 50.22 52.71 50.61 4416600.0 50.61
2020-08-10 56.1 51.79 55.56 53.4 4223700.0 53.4
2020-08-07 56.73 53.51 56.54 54.91 3058600.0 54.91
2020-08-06 58.88 56.54 58.7 56.74 2292300.0 56.74
2020-08-05 58.88 57.21 57.67 58.82 2006000.0 58.82
2020-08-04 59.3 56.07 56.5 58.14 3988800.0 58.14
2020-08-03 57.49 53.4 53.75 56.84 6864100.0 56.84
2020-07-31 52.5 49.91 50.2 52.49 4807400.0 52.49
2020-07-30 49.28 47.05 47.53 49.02 4430600.0 49.02
2020-07-29 47.84 45.8 46.42 47.59 9249800.0 47.59
2020-07-28 47.31 45.69 46.74 46.32 2213600.0 46.32
2020-07-27 47.52 45.8 46.07 46.73 1936000.0 46.73
2020-07-24 46.78 45.25 46.05 45.96 3242800.0 45.96
2020-07-23 49.61 47.02 48.97 47.52 2206400.0 47.52
2020-07-22 49.18 47.75 48.9 48.71 1379800.0 48.71
2020-07-21 49.68 47.88 49.68 48.81 2405400.0 48.81
2020-07-20 49.81 47.33 47.49 49.43 3413400.0 49.43
2020-07-17 49.33 46.75 48.34 46.8 2907700.0 46.8
2020-07-16 48.59 46.54 46.78 48.22 2854900.0 48.22
2020-07-15 47.55 46.0 47.54 47.12 4464800.0 47.12
2020-07-14 49.23 45.6 48.82 48.0 5003300.0 48.0
2020-07-13 52.54 48.56 48.61 49.05 8499400.0 49.05
2020-07-10 52.1 47.9 51.96 48.55 6334500.0 48.55
2020-07-09 51.94 49.53 50.29 51.92 3101300.0 51.92
2020-07-08 50.04 48.06 48.21 49.99 3243000.0 49.99
2020-07-07 48.24 46.6 47.37 47.8 2043300.0 47.8
2020-07-06 48.54 46.11 47.5 46.97 3137500.0 46.97
2020-07-02 47.85 46.21 46.92 47.08 2733400.0 47.08
2020-07-01 47.3 44.74 44.82 46.46 4317800.0 46.46
2020-06-30 46.39 44.31 45.25 44.69 3396900.0 44.69
2020-06-29 47.5 44.85 47.5 45.15 4853500.0 45.15
2020-06-26 50.33 46.87 49.38 46.94 4374200.0 46.94
2020-06-25 50.73 49.04 50.04 49.44 2942000.0 49.44
2020-06-24 51.08 48.92 49.11 49.74 4438900.0 49.74
2020-06-23 51.82 48.48 51.03 48.91 4366100.0 48.91
2020-06-22 52.77 50.39 50.9 50.91 4224600.0 50.91
2020-06-19 51.11 47.45 48.5 50.3 9444200.0 50.3
2020-06-18 49.66 47.38 49.4 48.2 3743300.0 48.2
2020-06-17 50.0 46.76 47.4 49.56 5800200.0 49.56
2020-06-16 48.14 45.72 47.65 47.09 4599100.0 47.09
2020-06-15 48.92 46.47 48.11 46.76 4204000.0 46.76
2020-06-12 51.53 46.12 50.5 48.13 4109500.0 48.13
2020-06-11 52.45 47.5 47.97 49.18 6355900.0 49.18
2020-06-10 52.35 48.53 50.96 49.63 8819900.0 49.63
2020-06-09 52.26 48.13 49.97 51.51 10264200.0 51.51
2020-06-08 51.07 48.18 49.55 48.77 5276100.0 48.77
2020-06-05 50.12 47.55 47.55 48.44 2820400.0 48.44
2020-06-04 51.72 48.13 49.07 49.11 4078400.0 49.11
2020-06-03 49.7 47.75 48.66 48.22 3516700.0 48.22
2020-06-02 49.42 45.11 45.19 49.42 5268800.0 49.42
2020-06-01 46.0 44.01 44.16 45.09 2649800.0 45.09
2020-05-29 44.5 42.42 42.8 44.44 3068400.0 44.44
2020-05-28 42.62 39.46 39.51 41.79 2748700.0 41.79
2020-05-27 41.09 36.65 41.06 40.13 4524100.0 40.13
2020-05-26 43.88 41.13 43.6 41.71 2676100.0 41.71
2020-05-22 42.8 40.1 40.2 42.75 3849700.0 42.75
2020-05-21 40.7 38.9 39.73 40.19 1949800.0 40.19
2020-05-20 40.78 38.15 40.68 39.45 4677000.0 39.45
2020-05-19 42.22 40.0 41.15 40.05 2234300.0 40.05
2020-05-18 43.18 40.0 42.1 41.08 3595500.0 41.08
2020-05-15 42.33 40.53 40.76 42.11 1780400.0 42.11
2020-05-14 42.44 40.31 41.8 41.29 2556800.0 41.29
2020-05-13 42.57 39.41 40.5 41.77 5873600.0 41.77
2020-05-12 41.79 37.65 39.66 40.36 5786800.0 40.36
2020-05-11 40.04 37.79 39.67 39.05 4671200.0 39.05
2020-05-08 40.77 39.19 40.0 39.41 3145300.0 39.41
2020-05-07 41.35 39.32 40.96 39.4 4443500.0 39.4
2020-05-06 41.93 39.38 41.93 40.37 4329400.0 40.37
2020-05-05 42.26 39.7 40.0 42.09 15289700.0 42.09
2020-05-04 42.72 38.8 42.0 39.24 11912100.0 39.24
2020-05-01 43.85 42.02 42.18 42.9 3841200.0 42.9
2020-04-30 45.06 42.98 44.92 43.24 3975600.0 43.24
2020-04-29 45.11 42.59 43.89 45.0 4859500.0 45.0
2020-04-28 46.5 42.94 46.18 44.16 2826900.0 44.16
2020-04-27 46.79 44.7 45.2 46.18 2217100.0 46.18
2020-04-24 44.49 42.91 44.09 44.04 2072400.0 44.04
2020-04-23 45.44 43.28 45.0 43.35 1921600.0 43.35
2020-04-22 46.25 42.51 43.07 44.82 3469300.0 44.82
2020-04-21 44.95 41.75 43.82 43.44 2296300.0 43.44
2020-04-20 46.0 43.25 43.78 44.72 2843200.0 44.72
2020-04-17 44.35 41.13 42.02 43.78 4979500.0 43.78
2020-04-16 47.55 43.4 44.63 44.91 4420700.0 44.91
2020-04-15 44.7 40.3 41.0 43.91 3795800.0 43.91
2020-04-14 43.33 41.2 41.41 41.32 2418000.0 41.32
2020-04-13 42.49 39.26 42.0 40.24 4172200.0 40.24
2020-04-09 42.69 37.0 37.2 42.61 8351800.0 42.61
2020-04-08 38.38 33.46 33.46 36.93 7632200.0 36.93
2020-04-07 34.1 31.81 33.76 33.31 3273100.0 33.31
2020-04-06 35.48 33.0 33.64 33.22 3815800.0 33.22
2020-04-03 35.45 31.78 35.23 33.37 7131600.0 33.37
2020-04-02 36.98 34.2 35.34 35.06 5657100.0 35.06
2020-04-01 37.94 35.53 37.73 35.98 3506300.0 35.98
2020-03-31 38.85 37.07 38.38 37.49 3215400.0 37.49
2020-03-30 39.63 36.51 37.98 38.0 7100800.0 38.0
2020-03-27 36.35 32.55 33.49 36.16 3478000.0 36.16
2020-03-26 34.35 30.5 30.89 33.81 2603700.0 33.81
2020-03-25 34.38 30.65 33.6 31.07 2827200.0 31.07
2020-03-24 33.8 30.02 32.98 33.65 3765400.0 33.65
2020-03-23 33.4 30.35 32.46 32.14 2306600.0 32.14
2020-03-20 33.45 29.16 32.75 31.92 3068000.0 31.92
2020-03-19 35.0 31.33 32.63 32.42 5906300.0 32.42
2020-03-18 31.73 26.39 26.46 30.85 8402900.0 30.85
2020-03-17 28.94 24.66 25.06 27.91 4819600.0 27.91
2020-03-16 27.1 22.75 23.3 24.27 3442600.0 24.27
2020-03-13 26.1 23.26 24.32 26.05 2368700.0 26.05
2020-03-12 25.33 20.62 23.09 22.77 3530900.0 22.77
2020-03-11 26.89 24.83 26.72 25.46 2417300.0 25.46
2020-03-10 27.99 26.11 27.74 27.11 2491100.0 27.11
2020-03-09 27.68 26.0 26.39 27.29 2235300.0 27.29
2020-03-06 28.32 27.46 27.69 28.02 1813200.0 28.02
2020-03-05 29.15 27.21 27.38 28.52 2628800.0 28.52
2020-03-04 28.29 27.26 28.16 27.93 3673200.0 27.93
2020-03-03 29.69 27.41 29.29 27.75 3098000.0 27.75
2020-03-02 30.0 28.25 30.0 28.93 2754600.0 28.93
2020-02-28 29.9 28.36 28.86 29.6 3612000.0 29.6
2020-02-27 31.39 29.5 29.88 30.07 2794900.0 30.07
2020-02-26 30.93 29.33 29.77 30.74 3074000.0 30.74
2020-02-25 31.81 29.33 31.0 29.49 2883900.0 29.49
2020-02-24 31.44 28.8 28.8 30.84 3526600.0 30.84
2020-02-21 32.37 29.85 32.05 30.4 5857300.0 30.4
2020-02-20 29.8 28.95 29.12 29.24 1163300.0 29.24
2020-02-19 29.3 28.75 28.9 29.3 1058900.0 29.3
2020-02-18 29.25 28.29 28.54 28.92 1164700.0 28.92