Singapore markets open in 6 hours 39 minutes

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.90+0.33 (+1.96%)
As of 02:21PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202416.4617.1915.9816.9016.905,821,587
15 Apr 202417.6517.8616.5416.5716.579,623,100
12 Apr 202418.2918.3717.3517.6417.6411,742,900
11 Apr 202417.8618.6917.6118.5418.5419,276,000
10 Apr 202417.1617.4616.7917.4017.406,760,800
09 Apr 202416.9517.6416.9317.5717.578,822,700
08 Apr 202417.2217.4216.7816.8216.826,757,200
05 Apr 202416.2017.1016.1417.0517.0511,911,800
04 Apr 202416.0016.7915.9416.3816.3810,523,500
03 Apr 202415.5715.9215.3315.7715.776,969,600
02 Apr 202415.8015.8515.3815.7615.767,581,700
01 Apr 202415.8716.1215.6016.0916.098,018,100
28 Mar 202415.7616.0415.6115.9115.916,991,500
27 Mar 202415.3015.6915.1615.6515.659,550,500
26 Mar 202415.4915.6115.0815.2615.2613,977,500
25 Mar 202416.5016.5615.2315.4215.4219,170,300
22 Mar 202415.9716.6715.6516.6216.6213,175,700
21 Mar 202416.7517.2815.9115.9215.9231,848,900
20 Mar 202417.1017.7516.7817.7417.7420,545,400
19 Mar 202416.4416.9916.2516.6816.688,547,900
18 Mar 202417.5917.5916.8216.8416.847,448,900
15 Mar 202417.1017.5917.0117.3917.396,308,300
14 Mar 202418.0118.1017.0317.2417.247,845,400
13 Mar 202417.8018.4717.7817.9917.995,316,600
12 Mar 202418.4118.7417.9717.9817.988,036,500
11 Mar 202417.7118.4517.6818.2518.257,681,400
08 Mar 202417.7518.2417.4117.7017.706,803,300
07 Mar 202417.3317.7217.2117.5017.505,527,000
06 Mar 202417.7217.8117.0217.2617.265,700,100
05 Mar 202417.4117.7317.0417.3717.376,750,400
04 Mar 202417.9618.1217.5617.7117.718,380,600
01 Mar 202417.7118.1717.4018.0318.037,882,100
29 Feb 202417.0917.7417.0617.6417.648,457,300
28 Feb 202417.1117.4116.8716.9316.935,442,100
27 Feb 202416.7817.5316.5517.2417.249,662,100
26 Feb 202416.1416.8716.1016.6016.609,952,200
23 Feb 202416.1016.3615.7816.0916.0910,920,400
22 Feb 202416.3316.3815.8816.0816.088,077,300
21 Feb 202416.3816.4515.8416.0416.049,598,700
20 Feb 202416.8016.9516.5016.5016.507,604,100
16 Feb 202417.2617.3516.7016.8016.808,545,200
15 Feb 202417.4817.7517.2717.4617.466,123,200
14 Feb 202416.9017.4516.7617.4417.445,249,700
13 Feb 202416.9717.2016.5616.7216.728,382,400
12 Feb 202417.5517.8817.3717.5317.536,566,100
09 Feb 202416.7517.5216.6917.4017.409,063,500
08 Feb 202416.9017.3116.5416.5816.588,346,800
07 Feb 202417.0717.1116.7916.9316.935,582,100
06 Feb 202416.9217.2816.7117.1317.136,402,200
05 Feb 202417.5017.5216.7916.9316.939,033,900
02 Feb 202417.5118.0517.2517.8317.837,406,500
01 Feb 202418.0018.2517.4117.9017.907,787,600
31 Jan 202418.2518.6117.8017.8217.827,492,600
30 Jan 202419.1619.3518.3418.3618.369,709,200
29 Jan 202419.3819.5318.7319.4819.488,658,200
26 Jan 202419.8020.2119.3619.3819.386,091,100
25 Jan 202419.5219.9119.1519.8719.876,868,200
24 Jan 202420.3020.4019.4419.4519.456,007,100
23 Jan 202420.1120.7019.6819.8519.857,129,100
22 Jan 202419.5220.4219.4119.6419.646,521,300
19 Jan 202419.3719.5919.0319.3519.356,571,300
18 Jan 202419.2819.3818.6619.2819.287,345,400
17 Jan 202418.5019.0018.2418.9918.997,803,600
16 Jan 202419.0019.1418.3318.7718.779,778,500
12 Jan 202420.2920.4519.0319.1419.1412,504,700
11 Jan 202420.6020.7619.5920.0320.0318,378,200
10 Jan 202419.8020.5019.7719.9419.9417,438,000
09 Jan 202420.5021.9020.4521.1521.159,349,100
08 Jan 202420.4920.8420.1820.6920.696,493,200
05 Jan 202420.3821.0120.1720.4320.435,888,400
04 Jan 202420.7721.1820.6420.7320.736,583,400
03 Jan 202421.8421.9520.8420.8820.889,263,600
02 Jan 202423.2023.5422.1422.3522.3511,173,000
29 Dec 202324.3924.7623.5723.6323.638,996,800
28 Dec 202324.5324.8524.2324.6024.606,636,500
27 Dec 202323.9524.8523.7124.7124.718,357,200
26 Dec 202324.6024.6523.5323.7623.768,307,900
22 Dec 202324.7225.2423.5724.4424.4411,914,800
21 Dec 202324.0225.0823.6825.0625.0611,609,200
20 Dec 202323.3623.9723.0523.4023.4013,150,200
19 Dec 202322.7323.7422.4523.6823.6818,514,200
18 Dec 202321.0222.2620.7021.6821.6812,172,300
15 Dec 202321.1321.6020.5021.0421.0420,538,700
14 Dec 202321.4422.2920.1120.1920.1918,587,100
13 Dec 202319.8020.4818.7120.4620.4613,248,700
12 Dec 202320.1020.3319.1719.8019.809,412,800
11 Dec 202319.5520.8319.3420.2620.2613,483,700
08 Dec 202319.5819.6018.5119.3419.3414,376,800
07 Dec 202317.0219.3716.8619.2319.2336,773,800
06 Dec 202318.6819.8718.6819.3519.3520,304,700
05 Dec 202318.4318.8118.0218.4218.429,522,500
04 Dec 202318.2419.7318.2318.7118.7111,959,800
01 Dec 202317.5218.4217.1018.3218.3211,745,300
30 Nov 202317.8017.9017.2217.4217.4214,931,000
29 Nov 202318.7719.1217.7317.7317.7310,110,800
28 Nov 202318.2718.8418.1618.7218.729,054,200
27 Nov 202320.2020.2118.3218.3418.3418,083,000
24 Nov 202320.3520.6320.2320.2920.292,118,400
22 Nov 202320.6720.9220.3420.4520.453,932,100
21 Nov 202320.3220.9320.2120.7020.705,697,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...