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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	46.33	47.55	45.21	45.91	45.91	10,642,011
26 Jan 2023	47.56	47.60	43.77	43.97	43.97	3,246,800
25 Jan 2023	41.79	45.14	41.21	44.81	44.81	4,285,200
24 Jan 2023	43.00	44.55	43.00	43.50	43.50	3,747,900
23 Jan 2023	42.09	44.37	41.76	43.42	43.42	5,065,000
20 Jan 2023	40.14	41.68	39.97	41.33	41.33	3,200,200
19 Jan 2023	40.50	40.73	39.13	39.90	39.90	4,710,300
18 Jan 2023	43.78	44.97	41.73	41.92	41.92	4,469,900
17 Jan 2023	43.66	44.60	43.14	43.92	43.92	3,227,200
13 Jan 2023	42.93	44.43	42.70	43.76	43.76	2,809,300
12 Jan 2023	44.19	44.33	42.41	43.75	43.75	2,561,500
11 Jan 2023	41.29	43.97	41.29	43.77	43.77	4,506,500
10 Jan 2023	40.10	41.18	39.64	40.99	40.99	2,738,600
09 Jan 2023	37.95	40.41	37.60	40.13	40.13	4,122,700
06 Jan 2023	36.40	38.16	35.24	37.52	37.52	3,546,800
05 Jan 2023	35.00	36.27	34.38	36.15	36.15	2,746,500
04 Jan 2023	35.84	36.17	33.96	35.47	35.47	3,976,500
03 Jan 2023	37.97	38.22	34.77	35.46	35.46	3,183,100
30 Dec 2022	36.57	37.20	36.23	37.08	37.08	2,033,100
29 Dec 2022	35.84	37.80	35.60	37.62	37.62	3,849,300
28 Dec 2022	37.29	37.40	35.44	35.49	35.49	3,117,000
27 Dec 2022	39.06	39.24	37.42	37.56	37.56	2,264,700
23 Dec 2022	39.21	39.54	37.71	39.32	39.32	3,010,500
22 Dec 2022	40.50	40.83	38.04	39.45	39.45	2,671,900
21 Dec 2022	40.00	42.03	39.47	41.20	41.20	2,629,200
20 Dec 2022	40.06	40.98	39.18	39.58	39.58	2,428,900
19 Dec 2022	42.79	43.65	40.57	40.60	40.60	3,508,800
16 Dec 2022	40.61	42.67	40.46	42.41	42.41	4,596,400
15 Dec 2022	42.21	42.69	39.64	40.93	40.93	5,388,700
14 Dec 2022	44.60	44.60	41.76	42.85	42.85	4,291,600
13 Dec 2022	47.31	48.01	44.20	44.57	44.57	6,159,200
12 Dec 2022	43.93	45.37	43.47	45.14	45.14	4,813,500
09 Dec 2022	40.31	45.45	40.28	43.65	43.65	9,287,600
08 Dec 2022	41.38	42.73	40.28	41.97	41.97	5,343,500
07 Dec 2022	40.20	41.93	40.20	41.23	41.23	4,028,000
06 Dec 2022	43.61	44.17	41.57	41.72	41.72	3,759,900
05 Dec 2022	45.00	45.63	42.99	43.31	43.31	3,987,800
02 Dec 2022	42.94	45.63	42.43	44.92	44.92	2,750,400
01 Dec 2022	42.69	44.47	42.69	44.35	44.35	2,358,000
30 Nov 2022	41.39	43.17	40.39	43.13	43.13	3,061,500
29 Nov 2022	41.26	41.42	39.49	40.20	40.20	2,643,500
28 Nov 2022	40.88	42.63	40.70	40.96	40.96	2,252,800
25 Nov 2022	41.01	41.87	40.75	41.20	41.20	755,800
23 Nov 2022	41.29	42.44	41.11	41.76	41.76	1,720,600
22 Nov 2022	41.26	41.67	39.90	41.06	41.06	1,906,500
21 Nov 2022	40.92	42.05	40.30	41.39	41.39	3,090,700
18 Nov 2022	41.94	42.80	40.16	40.92	40.92	2,862,500
17 Nov 2022	41.19	41.67	40.13	40.97	40.97	2,606,300
16 Nov 2022	42.00	42.28	39.89	42.24	42.24	3,264,000
15 Nov 2022	44.04	45.73	42.42	42.85	42.85	4,844,800
14 Nov 2022	40.46	44.23	39.74	43.21	43.21	5,753,900
11 Nov 2022	38.41	41.26	37.73	41.14	41.14	4,013,300
10 Nov 2022	34.14	38.34	34.12	38.34	38.34	4,210,400
09 Nov 2022	34.39	34.39	31.74	31.99	31.99	3,336,200
08 Nov 2022	35.38	36.24	34.05	34.90	34.90	2,609,300
07 Nov 2022	34.25	35.46	32.75	35.37	35.37	4,479,500
04 Nov 2022	36.40	36.40	31.89	33.87	33.87	6,343,300
03 Nov 2022	35.40	36.41	35.11	35.45	35.45	3,034,400
02 Nov 2022	38.06	38.35	35.35	35.37	35.37	3,305,100
01 Nov 2022	39.82	40.58	37.95	38.05	38.05	1,967,700
31 Oct 2022	39.19	40.22	38.72	38.73	38.73	2,641,500
28 Oct 2022	38.64	39.58	37.10	39.41	39.41	2,692,900
27 Oct 2022	40.25	40.80	38.95	39.49	39.49	2,539,000
26 Oct 2022	39.06	41.84	38.82	40.01	40.01	3,089,900
25 Oct 2022	38.30	40.67	38.30	39.79	39.79	3,898,000
24 Oct 2022	37.00	38.31	36.06	38.20	38.20	3,547,000
21 Oct 2022	35.23	37.48	34.96	37.38	37.38	5,351,200
20 Oct 2022	34.95	36.76	34.45	34.84	34.84	3,708,700
19 Oct 2022	36.03	36.45	34.22	34.84	34.84	4,449,800
18 Oct 2022	37.98	38.10	36.05	36.46	36.46	5,421,500
17 Oct 2022	34.41	36.80	33.85	36.54	36.54	4,429,800
14 Oct 2022	36.57	36.77	32.83	32.99	32.99	4,516,300
13 Oct 2022	33.01	36.40	32.01	36.09	36.09	6,336,200
12 Oct 2022	34.08	34.95	32.29	34.88	34.88	4,333,800
11 Oct 2022	35.00	35.70	33.33	34.03	34.03	3,720,900
10 Oct 2022	36.24	37.02	34.80	35.34	35.34	4,000,800
07 Oct 2022	37.16	38.39	35.68	36.34	36.34	5,714,400
06 Oct 2022	36.66	38.65	36.36	37.94	37.94	6,125,100
05 Oct 2022	32.65	37.17	32.56	36.67	36.67	10,598,900
04 Oct 2022	32.19	33.16	32.04	33.12	33.12	2,469,900
03 Oct 2022	30.77	31.83	29.54	31.22	31.22	2,630,800
30 Sept 2022	30.97	32.03	30.36	30.72	30.72	2,628,600
29 Sept 2022	32.26	32.58	30.94	31.08	31.08	2,629,300
28 Sept 2022	32.98	33.38	32.33	33.09	33.09	2,946,500
27 Sept 2022	32.74	33.71	31.89	32.69	32.69	3,166,300
26 Sept 2022	31.68	34.08	31.66	32.05	32.05	4,457,000
23 Sept 2022	31.37	32.30	30.26	31.76	31.76	4,639,400
22 Sept 2022	32.97	32.98	31.29	31.60	31.60	3,749,600
21 Sept 2022	32.70	34.75	32.61	33.10	33.10	5,040,400
20 Sept 2022	35.24	35.47	32.22	32.49	32.49	5,814,700
19 Sept 2022	34.91	35.65	34.54	35.59	35.59	3,559,600
16 Sept 2022	35.37	35.65	34.75	35.17	35.17	3,238,700
15 Sept 2022	35.55	36.49	34.80	36.45	36.45	3,828,100
14 Sept 2022	35.14	35.83	34.16	35.79	35.79	2,669,300
13 Sept 2022	35.16	35.16	33.46	34.71	34.71	4,176,700
12 Sept 2022	36.30	37.35	36.09	36.80	36.80	3,397,100
09 Sept 2022	35.89	36.93	35.36	35.98	35.98	3,356,900
08 Sept 2022	33.54	35.65	33.52	35.63	35.63	4,026,200
07 Sept 2022	32.65	34.83	32.65	34.26	34.26	4,174,000
06 Sept 2022	32.60	33.97	32.08	33.03	33.03	5,244,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,036.05+12.59(+0.10%)

NZD/USD0.6496+0.0003(+0.05%)

NZD/EUR0.5971+0.0016(+0.28%)

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

OIL79.38-1.63(-2.01%)

Chewy, Inc. (CHWY)

NZX 50
12,036.05
+12.59(+0.10%)

NZD/USD
0.6496
+0.0003(+0.05%)

NZD/EUR
0.5971
+0.0016(+0.28%)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
79.38
-1.63(-2.01%)