New Zealand markets closed

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.91+1.94 (+4.41%)
At close: 04:00PM EST
46.00 +0.09 (+0.20%)
After hours: 07:48PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202346.3347.5545.2145.9145.9110,642,011
26 Jan 202347.5647.6043.7743.9743.973,246,800
25 Jan 202341.7945.1441.2144.8144.814,285,200
24 Jan 202343.0044.5543.0043.5043.503,747,900
23 Jan 202342.0944.3741.7643.4243.425,065,000
20 Jan 202340.1441.6839.9741.3341.333,200,200
19 Jan 202340.5040.7339.1339.9039.904,710,300
18 Jan 202343.7844.9741.7341.9241.924,469,900
17 Jan 202343.6644.6043.1443.9243.923,227,200
13 Jan 202342.9344.4342.7043.7643.762,809,300
12 Jan 202344.1944.3342.4143.7543.752,561,500
11 Jan 202341.2943.9741.2943.7743.774,506,500
10 Jan 202340.1041.1839.6440.9940.992,738,600
09 Jan 202337.9540.4137.6040.1340.134,122,700
06 Jan 202336.4038.1635.2437.5237.523,546,800
05 Jan 202335.0036.2734.3836.1536.152,746,500
04 Jan 202335.8436.1733.9635.4735.473,976,500
03 Jan 202337.9738.2234.7735.4635.463,183,100
30 Dec 202236.5737.2036.2337.0837.082,033,100
29 Dec 202235.8437.8035.6037.6237.623,849,300
28 Dec 202237.2937.4035.4435.4935.493,117,000
27 Dec 202239.0639.2437.4237.5637.562,264,700
23 Dec 202239.2139.5437.7139.3239.323,010,500
22 Dec 202240.5040.8338.0439.4539.452,671,900
21 Dec 202240.0042.0339.4741.2041.202,629,200
20 Dec 202240.0640.9839.1839.5839.582,428,900
19 Dec 202242.7943.6540.5740.6040.603,508,800
16 Dec 202240.6142.6740.4642.4142.414,596,400
15 Dec 202242.2142.6939.6440.9340.935,388,700
14 Dec 202244.6044.6041.7642.8542.854,291,600
13 Dec 202247.3148.0144.2044.5744.576,159,200
12 Dec 202243.9345.3743.4745.1445.144,813,500
09 Dec 202240.3145.4540.2843.6543.659,287,600
08 Dec 202241.3842.7340.2841.9741.975,343,500
07 Dec 202240.2041.9340.2041.2341.234,028,000
06 Dec 202243.6144.1741.5741.7241.723,759,900
05 Dec 202245.0045.6342.9943.3143.313,987,800
02 Dec 202242.9445.6342.4344.9244.922,750,400
01 Dec 202242.6944.4742.6944.3544.352,358,000
30 Nov 202241.3943.1740.3943.1343.133,061,500
29 Nov 202241.2641.4239.4940.2040.202,643,500
28 Nov 202240.8842.6340.7040.9640.962,252,800
25 Nov 202241.0141.8740.7541.2041.20755,800
23 Nov 202241.2942.4441.1141.7641.761,720,600
22 Nov 202241.2641.6739.9041.0641.061,906,500
21 Nov 202240.9242.0540.3041.3941.393,090,700
18 Nov 202241.9442.8040.1640.9240.922,862,500
17 Nov 202241.1941.6740.1340.9740.972,606,300
16 Nov 202242.0042.2839.8942.2442.243,264,000
15 Nov 202244.0445.7342.4242.8542.854,844,800
14 Nov 202240.4644.2339.7443.2143.215,753,900
11 Nov 202238.4141.2637.7341.1441.144,013,300
10 Nov 202234.1438.3434.1238.3438.344,210,400
09 Nov 202234.3934.3931.7431.9931.993,336,200
08 Nov 202235.3836.2434.0534.9034.902,609,300
07 Nov 202234.2535.4632.7535.3735.374,479,500
04 Nov 202236.4036.4031.8933.8733.876,343,300
03 Nov 202235.4036.4135.1135.4535.453,034,400
02 Nov 202238.0638.3535.3535.3735.373,305,100
01 Nov 202239.8240.5837.9538.0538.051,967,700
31 Oct 202239.1940.2238.7238.7338.732,641,500
28 Oct 202238.6439.5837.1039.4139.412,692,900
27 Oct 202240.2540.8038.9539.4939.492,539,000
26 Oct 202239.0641.8438.8240.0140.013,089,900
25 Oct 202238.3040.6738.3039.7939.793,898,000
24 Oct 202237.0038.3136.0638.2038.203,547,000
21 Oct 202235.2337.4834.9637.3837.385,351,200
20 Oct 202234.9536.7634.4534.8434.843,708,700
19 Oct 202236.0336.4534.2234.8434.844,449,800
18 Oct 202237.9838.1036.0536.4636.465,421,500
17 Oct 202234.4136.8033.8536.5436.544,429,800
14 Oct 202236.5736.7732.8332.9932.994,516,300
13 Oct 202233.0136.4032.0136.0936.096,336,200
12 Oct 202234.0834.9532.2934.8834.884,333,800
11 Oct 202235.0035.7033.3334.0334.033,720,900
10 Oct 202236.2437.0234.8035.3435.344,000,800
07 Oct 202237.1638.3935.6836.3436.345,714,400
06 Oct 202236.6638.6536.3637.9437.946,125,100
05 Oct 202232.6537.1732.5636.6736.6710,598,900
04 Oct 202232.1933.1632.0433.1233.122,469,900
03 Oct 202230.7731.8329.5431.2231.222,630,800
30 Sept 202230.9732.0330.3630.7230.722,628,600
29 Sept 202232.2632.5830.9431.0831.082,629,300
28 Sept 202232.9833.3832.3333.0933.092,946,500
27 Sept 202232.7433.7131.8932.6932.693,166,300
26 Sept 202231.6834.0831.6632.0532.054,457,000
23 Sept 202231.3732.3030.2631.7631.764,639,400
22 Sept 202232.9732.9831.2931.6031.603,749,600
21 Sept 202232.7034.7532.6133.1033.105,040,400
20 Sept 202235.2435.4732.2232.4932.495,814,700
19 Sept 202234.9135.6534.5435.5935.593,559,600
16 Sept 202235.3735.6534.7535.1735.173,238,700
15 Sept 202235.5536.4934.8036.4536.453,828,100
14 Sept 202235.1435.8334.1635.7935.792,669,300
13 Sept 202235.1635.1633.4634.7134.714,176,700
12 Sept 202236.3037.3536.0936.8036.803,397,100
09 Sept 202235.8936.9335.3635.9835.983,356,900
08 Sept 202233.5435.6533.5235.6335.634,026,200
07 Sept 202232.6534.8332.6534.2634.264,174,000
06 Sept 202232.6033.9732.0833.0333.035,244,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...