Mail

New Zealand markets open in 1 hour 40 minutes

NZX 50
12,348.00
-149.10(-1.19%)
NZD/USD
0.6724
-0.0036(-0.53%)
ALL ORDS
7,490.10
-178.80(-2.33%)
OIL
84.83
-0.72(-0.84%)
GOLD
1,836.10
-6.50(-0.35%)

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.05

-2.63

(-6.47%)

At close: 04:00PM EST

37.99

-0.06

(-0.16%)

After hours:

07:58PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	40.00	40.49	37.68	38.05	38.05	5,361,700
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	5,341,100
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	8,164,900
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
28 Dec 2021	60.39	61.47	59.92	60.00	60.00	2,371,900
27 Dec 2021	58.68	60.79	58.23	60.27	60.27	2,277,100
23 Dec 2021	56.69	60.11	56.50	59.26	59.26	4,918,000
22 Dec 2021	55.03	56.43	53.94	55.76	55.76	3,180,600
21 Dec 2021	57.36	57.66	54.45	55.22	55.22	3,624,600
20 Dec 2021	53.98	57.04	53.31	56.52	56.52	5,283,400
17 Dec 2021	52.82	54.99	51.60	54.76	54.76	4,419,700
16 Dec 2021	56.25	56.62	52.52	53.40	53.40	5,554,400
15 Dec 2021	54.66	56.99	52.86	56.37	56.37	6,101,200
14 Dec 2021	54.63	56.22	53.52	54.87	54.87	5,989,900
13 Dec 2021	51.44	55.37	51.43	55.26	55.26	8,007,100
10 Dec 2021	50.30	53.43	50.05	51.76	51.76	17,817,600
09 Dec 2021	60.31	60.40	55.95	56.30	56.30	9,763,400
08 Dec 2021	60.80	61.24	58.52	60.10	60.10	4,404,500
07 Dec 2021	60.93	62.54	60.31	60.77	60.77	4,256,200
06 Dec 2021	59.01	60.66	57.52	59.54	59.54	6,599,900
03 Dec 2021	65.16	66.40	60.25	62.69	62.69	5,987,200
02 Dec 2021	64.95	66.35	62.82	66.00	66.00	4,534,800
01 Dec 2021	68.62	69.38	65.32	66.50	66.50	6,923,000
30 Nov 2021	68.70	69.09	65.85	68.26	68.26	4,887,700
29 Nov 2021	68.50	69.48	66.21	68.66	68.66	3,008,000
26 Nov 2021	69.36	70.05	67.60	69.39	69.39	2,726,400
24 Nov 2021	64.17	67.39	63.63	67.10	67.10	3,128,300
23 Nov 2021	65.60	65.60	62.28	64.53	64.53	4,083,400
22 Nov 2021	72.50	73.12	65.57	66.04	66.04	5,079,600
19 Nov 2021	73.60	75.68	72.90	72.92	72.92	2,731,100
18 Nov 2021	73.00	74.55	72.66	72.92	72.92	2,165,800
17 Nov 2021	75.55	76.20	73.27	73.35	73.35	2,804,000
16 Nov 2021	74.25	76.58	73.88	75.98	75.98	2,147,200
15 Nov 2021	77.03	77.59	74.40	74.76	74.76	2,107,300
12 Nov 2021	71.81	77.08	70.85	76.91	76.91	3,427,400
11 Nov 2021	73.25	73.80	71.17	71.30	71.30	2,624,700
10 Nov 2021	76.05	76.06	71.53	72.15	72.15	3,012,900
09 Nov 2021	76.10	77.44	75.40	76.62	76.62	2,186,300
08 Nov 2021	74.49	76.54	74.49	75.58	75.58	2,793,900
05 Nov 2021	78.35	79.16	73.92	74.40	74.40	3,866,300
04 Nov 2021	73.15	80.57	73.10	79.62	79.62	6,206,300
03 Nov 2021	73.80	74.43	72.71	73.16	73.16	3,347,200
02 Nov 2021	74.91	74.91	72.63	73.39	73.39	2,217,500
01 Nov 2021	75.80	77.17	74.23	74.71	74.71	2,935,500
29 Oct 2021	71.71	76.35	71.03	75.80	75.80	4,983,700
28 Oct 2021	67.29	74.73	66.92	72.63	72.63	7,486,000
27 Oct 2021	68.11	69.89	67.01	67.29	67.29	2,405,200
26 Oct 2021	68.20	69.94	67.51	67.99	67.99	5,345,400
25 Oct 2021	64.98	68.20	64.81	67.95	67.95	2,953,600
22 Oct 2021	65.30	66.22	64.92	65.47	65.47	2,002,200
21 Oct 2021	65.90	66.61	65.39	65.50	65.50	2,093,700
20 Oct 2021	67.00	67.10	65.40	65.90	65.90	2,031,800
19 Oct 2021	65.87	67.03	64.76	66.34	66.34	3,170,100
18 Oct 2021	63.78	65.96	62.75	65.91	65.91	4,079,800
15 Oct 2021	62.77	64.09	61.90	63.53	63.53	2,877,900
14 Oct 2021	63.49	63.87	62.37	62.61	62.61	3,355,900
13 Oct 2021	62.95	63.40	61.31	62.73	62.73	2,933,300
12 Oct 2021	61.73	63.56	60.45	62.87	62.87	4,674,800
11 Oct 2021	62.32	62.65	61.40	61.46	61.46	3,067,400
08 Oct 2021	64.79	65.01	62.07	62.60	62.60	4,839,800
07 Oct 2021	65.00	66.51	64.65	64.79	64.79	2,814,300
06 Oct 2021	63.47	65.51	63.47	64.54	64.54	2,272,000
05 Oct 2021	64.39	65.27	63.63	63.96	63.96	2,559,600
04 Oct 2021	67.13	67.26	63.42	64.23	64.23	4,220,300
01 Oct 2021	68.00	68.00	66.10	67.39	67.39	1,735,800
30 Sep 2021	68.51	69.09	67.58	68.11	68.11	2,154,300
29 Sep 2021	69.30	69.87	67.70	67.71	67.71	2,986,700
28 Sep 2021	70.23	71.64	68.31	69.64	69.64	3,065,800
27 Sep 2021	69.11	70.84	67.89	70.50	70.50	3,692,100
24 Sep 2021	72.80	72.80	68.68	69.83	69.83	5,927,000
23 Sep 2021	74.52	75.25	73.44	73.45	73.45	2,115,100
22 Sep 2021	74.82	75.89	73.56	73.84	73.84	2,066,200
21 Sep 2021	75.39	76.47	74.30	75.15	75.15	1,680,500
20 Sep 2021	74.29	75.89	74.00	75.63	75.63	2,119,400
17 Sep 2021	75.45	76.32	74.90	75.62	75.62	2,548,300
16 Sep 2021	73.16	75.06	73.04	74.92	74.92	2,221,200
15 Sep 2021	72.34	73.77	71.71	73.65	73.65	2,446,400
14 Sep 2021	73.91	74.15	71.75	72.22	72.22	1,771,700
13 Sep 2021	74.73	74.88	71.93	73.64	73.64	3,005,800
10 Sep 2021	76.99	77.90	74.68	74.99	74.99	2,680,000
09 Sep 2021	75.99	76.89	75.54	76.60	76.60	2,386,900
08 Sep 2021	75.63	76.40	73.90	75.95	75.95	3,181,800
07 Sep 2021	76.75	77.29	75.16	75.82	75.82	4,494,500
03 Sep 2021	79.23	79.98	76.55	76.75	76.75	6,559,500
02 Sep 2021	79.28	81.37	78.50	79.31	79.31	19,017,800
01 Sep 2021	88.29	89.05	86.60	87.43	87.43	7,514,400
31 Aug 2021	90.27	91.12	87.92	88.12	88.12	2,511,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...