Singapore markets closed

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.32+0.90 (+5.17%)
At close: 04:00PM EST
18.15 -0.17 (-0.93%)
After hours: 07:59PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Nov 202320.4221.1020.3620.5820.584,553,000
17 Nov 202320.2020.8920.1120.5220.523,955,700
16 Nov 202320.7620.9119.7519.9519.954,880,500
15 Nov 202320.3521.6420.3121.1321.137,150,300
14 Nov 202320.3621.0419.9520.1720.177,738,900
13 Nov 202319.7919.8819.3319.4119.414,131,700
10 Nov 202319.7819.9819.0219.9619.965,332,500
09 Nov 202321.1021.4619.8119.8919.896,379,800
08 Nov 202320.8521.3720.5220.9720.974,138,500
07 Nov 202320.7021.0720.3821.0421.044,374,900
06 Nov 202321.0021.1820.3020.6420.644,898,200
03 Nov 202320.5521.2020.4321.1321.137,454,600
02 Nov 202319.6520.0819.2320.0420.046,413,400
01 Nov 202319.2619.4318.6819.1419.147,156,400
31 Oct 202319.4219.5118.7819.3319.338,745,700
30 Oct 202318.1818.5917.8718.5818.585,457,500
27 Oct 202318.0818.5617.9318.0218.028,384,600
26 Oct 202316.7918.0616.7317.9817.988,930,800
25 Oct 202316.9717.1016.6016.8716.875,386,600
24 Oct 202316.9717.4016.9017.1217.125,140,700
23 Oct 202316.6117.3616.5616.8416.845,389,300
20 Oct 202316.8116.9716.5316.8016.804,881,500
19 Oct 202317.0917.4616.7516.8616.867,076,400
18 Oct 202318.2418.2617.1417.2017.206,301,100
17 Oct 202317.2318.5017.1818.3618.366,813,000
16 Oct 202316.9017.7316.5917.4917.496,228,000
13 Oct 202317.1017.3516.7517.0017.008,484,800
12 Oct 202318.9418.9717.3217.3617.369,119,400
11 Oct 202318.7819.1018.4718.7918.794,011,100
10 Oct 202318.4019.0218.3418.7418.745,724,700
09 Oct 202318.4218.6318.1918.3618.364,882,700
06 Oct 202318.1419.0518.0718.7518.757,170,900
05 Oct 202318.3618.4817.7618.4518.455,677,300
04 Oct 202318.2218.3917.9218.3118.315,279,200
03 Oct 202318.4418.6517.7618.0218.025,679,900
02 Oct 202318.2018.6817.8218.5918.596,902,800
29 Sept 202318.4918.6318.1318.2618.266,584,400
28 Sept 202317.5718.3717.5118.2718.276,986,000
27 Sept 202317.7917.9717.5317.6717.675,492,800
26 Sept 202318.1718.2617.6517.6817.686,448,400
25 Sept 202318.0318.3317.8518.2918.296,816,900
22 Sept 202318.3818.5517.9018.1418.146,685,100
21 Sept 202318.1818.4117.9618.1618.167,841,200
20 Sept 202319.0819.2118.3618.4118.4112,624,400
19 Sept 202319.0119.6918.9019.4519.458,594,900
18 Sept 202320.0520.1519.1819.2019.2010,753,100
15 Sept 202321.2721.2720.0820.1520.1513,005,100
14 Sept 202321.4921.6621.0521.2721.276,130,500
13 Sept 202321.8622.0521.4921.5121.515,200,400
12 Sept 202322.2022.5521.8721.9021.905,114,200
11 Sept 202323.1523.2422.2822.3522.356,382,300
08 Sept 202323.3723.7122.9722.9922.995,329,400
07 Sept 202323.8824.0523.1623.5823.587,381,700
06 Sept 202324.5225.4624.2924.4224.426,808,100
05 Sept 202324.6125.2924.1024.4124.418,357,600
01 Sept 202324.1924.8024.0024.6724.679,845,000
31 Aug 202325.0025.1623.0323.9823.9824,887,800
30 Aug 202327.4927.7326.8327.3327.3312,280,700
29 Aug 202326.1727.7026.1527.2827.286,520,600
28 Aug 202326.0026.2225.7826.1026.104,298,900
25 Aug 202325.8525.9325.2925.7625.764,228,200
24 Aug 202325.9626.1025.5725.7625.765,341,900
23 Aug 202326.6926.8226.1426.1826.184,494,500
22 Aug 202327.5027.6626.6426.6926.693,965,000
21 Aug 202327.3127.9627.1727.4227.424,857,400
18 Aug 202327.0027.9226.9127.4927.495,166,200
17 Aug 202328.4528.5027.5427.6427.643,993,900
16 Aug 202329.2029.2828.2428.3328.335,769,500
15 Aug 202330.0130.2529.3229.3229.323,772,900
14 Aug 202330.7230.9829.8930.2230.224,670,500
11 Aug 202330.7431.2630.6530.8930.893,046,700
10 Aug 202330.8131.5830.6031.1131.112,979,500
09 Aug 202331.4631.6130.4230.5130.513,467,700
08 Aug 202331.7531.8731.0031.2331.234,824,200
07 Aug 202332.4032.9031.6532.1332.133,382,200
04 Aug 202333.0233.1932.2232.4732.472,665,600
03 Aug 202332.2532.9231.7632.7732.773,200,700
02 Aug 202332.9533.0132.2932.4232.422,711,900
01 Aug 202333.5033.7633.1033.5633.562,646,400
31 Jul 202333.8534.3733.7133.9033.902,449,800
28 Jul 202333.1133.6633.0133.6133.612,908,100
27 Jul 202334.1134.4332.4232.7132.715,063,000
26 Jul 202333.5233.8632.9033.5433.544,471,500
25 Jul 202333.9534.4233.5433.7733.773,817,700
24 Jul 202335.1335.2233.8133.8933.895,839,300
21 Jul 202336.0536.0934.6335.3235.326,337,000
20 Jul 202337.6937.7535.0835.1735.176,744,200
19 Jul 202338.3138.9537.5838.0438.049,098,600
18 Jul 202338.0038.2537.6738.0738.076,301,300
17 Jul 202339.3639.4637.2037.9037.9011,563,300
14 Jul 202337.6438.9537.5737.9937.992,956,100
13 Jul 202337.6538.4537.5337.6937.693,835,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...