New Zealand markets open in 1 hour 40 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202240.0040.4937.6838.0538.055,361,700
20 Jan 202242.6744.2140.6240.6840.683,944,400
19 Jan 202243.0044.2041.9242.1942.193,258,600
18 Jan 202243.5646.2642.9843.2543.255,615,500
14 Jan 202245.6946.4943.1244.8644.865,341,100
13 Jan 202249.3649.3646.0346.0946.093,598,500
12 Jan 202250.9051.8948.1948.5848.583,204,800
11 Jan 202249.1651.9949.0250.9350.932,635,500
10 Jan 202247.9549.9246.4549.9149.914,190,500
07 Jan 202250.7951.2548.0348.5248.528,164,900
06 Jan 202251.5654.2850.0552.8952.893,174,800
05 Jan 202253.8355.2051.5352.0152.013,554,100
04 Jan 202257.4057.4052.8754.4054.404,496,400
03 Jan 202259.3960.5157.2657.4857.483,126,000
31 Dec 202159.4461.2058.9058.9758.972,578,800
30 Dec 202158.2460.3357.5959.4359.432,233,900
29 Dec 202159.7159.7157.0757.8157.812,566,200
28 Dec 202160.3961.4759.9260.0060.002,371,900
27 Dec 202158.6860.7958.2360.2760.272,277,100
23 Dec 202156.6960.1156.5059.2659.264,918,000
22 Dec 202155.0356.4353.9455.7655.763,180,600
21 Dec 202157.3657.6654.4555.2255.223,624,600
20 Dec 202153.9857.0453.3156.5256.525,283,400
17 Dec 202152.8254.9951.6054.7654.764,419,700
16 Dec 202156.2556.6252.5253.4053.405,554,400
15 Dec 202154.6656.9952.8656.3756.376,101,200
14 Dec 202154.6356.2253.5254.8754.875,989,900
13 Dec 202151.4455.3751.4355.2655.268,007,100
10 Dec 202150.3053.4350.0551.7651.7617,817,600
09 Dec 202160.3160.4055.9556.3056.309,763,400
08 Dec 202160.8061.2458.5260.1060.104,404,500
07 Dec 202160.9362.5460.3160.7760.774,256,200
06 Dec 202159.0160.6657.5259.5459.546,599,900
03 Dec 202165.1666.4060.2562.6962.695,987,200
02 Dec 202164.9566.3562.8266.0066.004,534,800
01 Dec 202168.6269.3865.3266.5066.506,923,000
30 Nov 202168.7069.0965.8568.2668.264,887,700
29 Nov 202168.5069.4866.2168.6668.663,008,000
26 Nov 202169.3670.0567.6069.3969.392,726,400
24 Nov 202164.1767.3963.6367.1067.103,128,300
23 Nov 202165.6065.6062.2864.5364.534,083,400
22 Nov 202172.5073.1265.5766.0466.045,079,600
19 Nov 202173.6075.6872.9072.9272.922,731,100
18 Nov 202173.0074.5572.6672.9272.922,165,800
17 Nov 202175.5576.2073.2773.3573.352,804,000
16 Nov 202174.2576.5873.8875.9875.982,147,200
15 Nov 202177.0377.5974.4074.7674.762,107,300
12 Nov 202171.8177.0870.8576.9176.913,427,400
11 Nov 202173.2573.8071.1771.3071.302,624,700
10 Nov 202176.0576.0671.5372.1572.153,012,900
09 Nov 202176.1077.4475.4076.6276.622,186,300
08 Nov 202174.4976.5474.4975.5875.582,793,900
05 Nov 202178.3579.1673.9274.4074.403,866,300
04 Nov 202173.1580.5773.1079.6279.626,206,300
03 Nov 202173.8074.4372.7173.1673.163,347,200
02 Nov 202174.9174.9172.6373.3973.392,217,500
01 Nov 202175.8077.1774.2374.7174.712,935,500
29 Oct 202171.7176.3571.0375.8075.804,983,700
28 Oct 202167.2974.7366.9272.6372.637,486,000
27 Oct 202168.1169.8967.0167.2967.292,405,200
26 Oct 202168.2069.9467.5167.9967.995,345,400
25 Oct 202164.9868.2064.8167.9567.952,953,600
22 Oct 202165.3066.2264.9265.4765.472,002,200
21 Oct 202165.9066.6165.3965.5065.502,093,700
20 Oct 202167.0067.1065.4065.9065.902,031,800
19 Oct 202165.8767.0364.7666.3466.343,170,100
18 Oct 202163.7865.9662.7565.9165.914,079,800
15 Oct 202162.7764.0961.9063.5363.532,877,900
14 Oct 202163.4963.8762.3762.6162.613,355,900
13 Oct 202162.9563.4061.3162.7362.732,933,300
12 Oct 202161.7363.5660.4562.8762.874,674,800
11 Oct 202162.3262.6561.4061.4661.463,067,400
08 Oct 202164.7965.0162.0762.6062.604,839,800
07 Oct 202165.0066.5164.6564.7964.792,814,300
06 Oct 202163.4765.5163.4764.5464.542,272,000
05 Oct 202164.3965.2763.6363.9663.962,559,600
04 Oct 202167.1367.2663.4264.2364.234,220,300
01 Oct 202168.0068.0066.1067.3967.391,735,800
30 Sep 202168.5169.0967.5868.1168.112,154,300
29 Sep 202169.3069.8767.7067.7167.712,986,700
28 Sep 202170.2371.6468.3169.6469.643,065,800
27 Sep 202169.1170.8467.8970.5070.503,692,100
24 Sep 202172.8072.8068.6869.8369.835,927,000
23 Sep 202174.5275.2573.4473.4573.452,115,100
22 Sep 202174.8275.8973.5673.8473.842,066,200
21 Sep 202175.3976.4774.3075.1575.151,680,500
20 Sep 202174.2975.8974.0075.6375.632,119,400
17 Sep 202175.4576.3274.9075.6275.622,548,300
16 Sep 202173.1675.0673.0474.9274.922,221,200
15 Sep 202172.3473.7771.7173.6573.652,446,400
14 Sep 202173.9174.1571.7572.2272.221,771,700
13 Sep 202174.7374.8871.9373.6473.643,005,800
10 Sep 202176.9977.9074.6874.9974.992,680,000
09 Sep 202175.9976.8975.5476.6076.602,386,900
08 Sep 202175.6376.4073.9075.9575.953,181,800
07 Sep 202176.7577.2975.1675.8275.824,494,500
03 Sep 202179.2379.9876.5576.7576.756,559,500
02 Sep 202179.2881.3778.5079.3179.3119,017,800
01 Sep 202188.2989.0586.6087.4387.437,514,400
31 Aug 202190.2791.1287.9288.1288.122,511,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...