Mail

New Zealand markets closed

NZX 50
11,267.39
+60.46(+0.54%)
NZD/USD
0.6410
+0.0027(+0.43%)
NZD/EUR
0.6062
+0.0037(+0.62%)
ALL ORDS
7,391.00
+87.70(+1.20%)
ASX 200
7,145.60
+81.10(+1.15%)
OIL
110.35
+0.46(+0.42%)

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

24.47

-0.50

(-2.00%)

At close: 04:00PM EDT

24.68

+0.21

(+0.86%)

After hours:

07:54PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	25.57	25.68	23.56	24.47	24.47	4,050,300
19 May 2022	24.19	25.71	23.50	24.97	24.97	3,476,900
18 May 2022	26.86	27.08	24.09	24.29	24.29	4,751,900
17 May 2022	27.24	27.94	25.89	27.65	27.65	4,135,100
16 May 2022	27.87	28.55	26.44	26.57	26.57	3,019,900
13 May 2022	27.25	28.52	26.86	27.97	27.97	4,127,600
12 May 2022	23.23	27.85	22.68	26.00	26.00	7,989,300
11 May 2022	26.65	27.48	23.35	23.67	23.67	6,050,100
10 May 2022	26.68	27.85	25.44	26.94	26.94	5,795,500
09 May 2022	26.66	27.90	26.08	26.33	26.33	5,293,100
06 May 2022	28.89	29.18	26.34	27.40	27.40	5,258,000
05 May 2022	31.20	31.21	28.60	28.98	28.98	5,757,000
04 May 2022	29.69	32.67	28.84	32.51	32.51	4,853,600
03 May 2022	30.03	31.01	29.58	30.30	30.30	3,741,600
02 May 2022	28.60	30.50	28.20	30.37	30.37	5,477,300
29 Apr 2022	31.42	32.30	28.83	29.06	29.06	6,449,100
28 Apr 2022	30.58	32.84	29.05	32.26	32.26	5,621,500
27 Apr 2022	31.33	31.81	30.19	30.82	30.82	4,913,700
26 Apr 2022	34.57	34.65	31.18	31.42	31.42	5,910,600
25 Apr 2022	34.18	35.20	33.34	34.66	34.66	4,178,700
22 Apr 2022	37.23	37.95	34.48	34.62	34.62	4,747,400
21 Apr 2022	39.31	40.06	36.63	37.13	37.13	4,624,100
20 Apr 2022	42.46	42.46	39.56	39.61	39.61	3,089,900
19 Apr 2022	39.63	42.67	39.27	42.39	42.39	3,919,000
18 Apr 2022	40.30	40.39	38.26	39.68	39.68	3,367,300
14 Apr 2022	42.80	42.90	39.35	39.93	39.93	6,375,300
13 Apr 2022	43.00	43.79	41.83	43.10	43.10	6,309,600
12 Apr 2022	43.83	45.63	43.23	43.30	43.30	2,952,400
11 Apr 2022	42.42	44.00	41.61	43.27	43.27	2,519,600
08 Apr 2022	43.03	44.44	42.30	43.19	43.19	3,218,100
07 Apr 2022	42.01	43.80	41.57	43.59	43.59	4,254,500
06 Apr 2022	43.04	43.53	40.04	42.28	42.28	6,828,900
05 Apr 2022	45.99	47.14	43.88	44.24	44.24	4,432,600
04 Apr 2022	41.49	46.34	40.42	45.82	45.82	7,622,300
01 Apr 2022	41.21	42.20	39.86	40.93	40.93	6,063,500
31 Mar 2022	42.50	42.97	40.75	40.78	40.78	8,112,600
30 Mar 2022	43.90	45.29	41.80	42.79	42.79	22,791,000
29 Mar 2022	52.18	52.39	48.43	51.00	51.00	9,681,100
28 Mar 2022	46.62	49.41	46.10	48.80	48.80	4,306,900
25 Mar 2022	45.60	46.63	43.52	45.76	45.76	3,470,100
24 Mar 2022	46.00	47.23	43.16	45.90	45.90	4,191,800
23 Mar 2022	44.68	49.76	44.26	46.15	46.15	5,649,900
22 Mar 2022	41.57	46.18	41.46	45.42	45.42	4,625,300
21 Mar 2022	43.62	44.03	40.61	41.28	41.28	3,803,200
18 Mar 2022	41.53	44.52	41.46	44.21	44.21	2,692,900
17 Mar 2022	40.48	42.32	40.00	42.24	42.24	2,728,400
16 Mar 2022	37.66	41.21	37.66	41.19	41.19	4,795,100
15 Mar 2022	36.26	37.50	35.59	37.22	37.22	3,761,000
14 Mar 2022	37.96	39.16	36.61	36.87	36.87	3,404,500
11 Mar 2022	39.63	40.05	38.30	39.24	39.24	3,812,300
10 Mar 2022	41.57	41.57	37.72	38.37	38.37	5,315,000
09 Mar 2022	42.64	43.86	41.19	41.65	41.65	3,216,200
08 Mar 2022	42.27	43.58	39.35	42.04	42.04	3,947,000
07 Mar 2022	45.43	47.12	42.79	42.83	42.83	2,783,600
04 Mar 2022	44.85	45.49	43.27	45.27	45.27	3,631,800
03 Mar 2022	45.00	45.66	43.13	43.99	43.99	2,943,900
02 Mar 2022	46.80	46.91	43.82	45.11	45.11	3,764,300
01 Mar 2022	46.62	48.00	45.70	46.91	46.91	4,273,500
28 Feb 2022	42.53	47.49	42.11	47.14	47.14	7,101,600
25 Feb 2022	41.50	42.23	38.92	42.17	42.17	3,301,000
24 Feb 2022	36.77	41.09	36.69	40.59	40.59	5,983,000
23 Feb 2022	41.80	42.22	38.43	38.44	38.44	2,913,600
22 Feb 2022	43.85	44.91	41.54	41.58	41.58	3,678,300
18 Feb 2022	45.81	47.09	43.89	44.17	44.17	4,601,000
17 Feb 2022	49.31	50.30	45.53	45.66	45.66	3,085,000
16 Feb 2022	54.07	54.19	48.87	49.56	49.56	5,362,800
15 Feb 2022	52.66	54.08	51.91	54.00	54.00	3,383,800
14 Feb 2022	51.50	53.85	50.96	52.63	52.63	3,698,400
11 Feb 2022	52.21	53.15	50.78	52.10	52.10	3,761,900
10 Feb 2022	50.74	53.90	50.64	52.42	52.42	5,918,900
09 Feb 2022	47.73	52.30	47.69	52.25	52.25	8,222,200
08 Feb 2022	45.90	47.24	44.61	46.98	46.98	2,780,300
07 Feb 2022	48.49	49.48	45.61	45.82	45.82	4,915,500
04 Feb 2022	44.97	50.50	44.65	49.29	49.29	7,853,500
03 Feb 2022	43.23	44.15	41.31	43.69	43.69	6,128,200
02 Feb 2022	47.81	48.03	43.82	43.95	43.95	4,258,300
01 Feb 2022	47.54	48.32	45.98	47.86	47.86	2,914,300
31 Jan 2022	44.49	47.76	44.41	47.61	47.61	4,258,900
28 Jan 2022	43.69	44.32	41.35	43.95	43.95	3,711,100
27 Jan 2022	43.10	44.87	42.48	42.71	42.71	5,383,500
26 Jan 2022	43.63	45.86	42.15	43.44	43.44	6,788,500
25 Jan 2022	42.12	44.30	41.71	42.44	42.44	8,506,700
24 Jan 2022	37.02	43.30	36.70	43.27	43.27	11,428,200
21 Jan 2022	40.00	40.49	37.68	38.05	38.05	5,377,000
20 Jan 2022	42.67	44.21	40.62	40.68	40.68	3,944,400
19 Jan 2022	43.00	44.20	41.92	42.19	42.19	3,258,600
18 Jan 2022	43.56	46.26	42.98	43.25	43.25	5,615,500
14 Jan 2022	45.69	46.49	43.12	44.86	44.86	5,343,800
13 Jan 2022	49.36	49.36	46.03	46.09	46.09	3,598,500
12 Jan 2022	50.90	51.89	48.19	48.58	48.58	3,204,800
11 Jan 2022	49.16	51.99	49.02	50.93	50.93	2,635,500
10 Jan 2022	47.95	49.92	46.45	49.91	49.91	4,190,500
07 Jan 2022	50.79	51.25	48.03	48.52	48.52	8,171,900
06 Jan 2022	51.56	54.28	50.05	52.89	52.89	3,174,800
05 Jan 2022	53.83	55.20	51.53	52.01	52.01	3,554,100
04 Jan 2022	57.40	57.40	52.87	54.40	54.40	4,496,400
03 Jan 2022	59.39	60.51	57.26	57.48	57.48	3,126,000
31 Dec 2021	59.44	61.20	58.90	58.97	58.97	2,578,800
30 Dec 2021	58.24	60.33	57.59	59.43	59.43	2,233,900
29 Dec 2021	59.71	59.71	57.07	57.81	57.81	2,566,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...