Singapore Markets close in 2 hrs 6 mins

Chewy, Inc. (CHWY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.38+0.79 (+2.35%)
At close: 04:00PM EDT
34.40 +0.02 (+0.06%)
After hours: 07:56PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2023------
27 Mar 202333.9334.6133.5134.3834.384,457,900
24 Mar 202334.8835.7032.9433.5933.598,370,200
23 Mar 202336.2036.8033.8134.9334.9318,868,100
22 Mar 202339.4939.5337.6137.7637.7610,285,300
21 Mar 202338.4940.5738.4139.8839.884,256,000
20 Mar 202338.3138.5037.2938.0038.004,388,900
17 Mar 202339.1840.2438.3238.6138.614,714,200
16 Mar 202338.0438.9636.6238.7438.744,825,500
15 Mar 202337.7238.2236.0238.1638.165,264,100
14 Mar 202340.1240.4937.7238.6038.604,395,100
13 Mar 202338.3240.8436.7339.2639.264,024,700
10 Mar 202339.7939.8038.1038.8038.803,769,900
09 Mar 202340.0340.7839.4739.8839.884,320,200
08 Mar 202340.8141.3539.8340.3040.303,031,600
07 Mar 202340.3942.1340.1841.0841.082,894,400
06 Mar 202340.4541.9340.2040.4340.432,377,900
03 Mar 202340.1840.6939.8240.3040.302,500,400
02 Mar 202339.1340.1738.9840.0040.002,783,600
01 Mar 202340.5340.6139.3639.5439.542,283,200
28 Feb 202340.5040.7139.8740.5540.553,058,600
27 Feb 202339.8640.9839.5040.8440.844,001,000
24 Feb 202339.1039.8039.0239.5639.563,767,300
23 Feb 202340.4140.6738.2839.7639.765,184,800
22 Feb 202340.6041.5339.8040.3340.333,494,000
21 Feb 202343.6943.7240.4740.6040.605,309,900
17 Feb 202347.1747.3744.5144.6144.616,942,500
16 Feb 202348.0549.2947.0647.2347.233,038,900
15 Feb 202347.8549.5447.5049.0749.073,317,800
14 Feb 202346.2048.4045.7547.8947.893,753,700
13 Feb 202345.3247.8345.0146.6846.683,490,700
10 Feb 202344.8546.2144.0645.1045.102,997,000
09 Feb 202346.3846.7244.7545.1645.162,888,800
08 Feb 202346.8146.9645.8045.8345.832,606,700
07 Feb 202347.5547.6345.0246.7746.775,086,900
06 Feb 202348.1949.6548.0048.1748.173,294,900
03 Feb 202347.7652.8847.1948.7348.735,811,800
02 Feb 202348.2549.5144.0049.4049.404,506,200
01 Feb 202345.0047.6244.0247.0247.024,266,800
31 Jan 202343.5145.1643.4145.0645.063,966,200
30 Jan 202345.2846.3243.0743.2643.264,712,800
27 Jan 202346.3347.5545.2045.9145.9110,642,000
26 Jan 202347.5647.6043.7743.9743.973,246,800
25 Jan 202341.7945.1441.2144.8144.814,285,200
24 Jan 202343.0044.5543.0043.5043.503,747,900
23 Jan 202342.0944.3741.7643.4243.425,065,000
20 Jan 202340.1441.6839.9741.3341.333,201,000
19 Jan 202340.5040.7339.1339.9039.904,710,300
18 Jan 202343.7844.9741.7341.9241.924,469,900
17 Jan 202343.6644.6043.1443.9243.923,227,200
13 Jan 202342.9344.4342.7043.7643.762,809,800
12 Jan 202344.1944.3342.4143.7543.752,561,500
11 Jan 202341.2943.9741.2943.7743.774,506,500
10 Jan 202340.1041.1839.6440.9940.992,738,600
09 Jan 202337.9540.4137.6040.1340.134,122,700
06 Jan 202336.4038.1635.2437.5237.523,551,300
05 Jan 202335.0036.2734.3836.1536.152,746,500
04 Jan 202335.8436.1733.9635.4735.473,976,500
03 Jan 202337.9738.2234.7735.4635.463,183,100
30 Dec 202236.5737.2036.2337.0837.082,037,800
29 Dec 202235.8437.8035.6037.6237.623,849,300
28 Dec 202237.2937.4035.4435.4935.493,117,000
27 Dec 202239.0639.2437.4237.5637.562,264,700
23 Dec 202239.2139.5437.7139.3239.323,010,500
22 Dec 202240.5040.8338.0439.4539.452,671,900
21 Dec 202240.0042.0339.4741.2041.202,629,200
20 Dec 202240.0640.9839.1839.5839.582,428,900
19 Dec 202242.7943.6540.5740.6040.603,508,800
16 Dec 202240.6142.6740.4642.4142.414,596,400
15 Dec 202242.2142.6939.6440.9340.935,388,700
14 Dec 202244.6044.6041.7642.8542.854,291,600
13 Dec 202247.3148.0144.2044.5744.576,159,200
12 Dec 202243.9345.3743.4745.1445.144,813,500
09 Dec 202240.3145.4540.2843.6543.659,287,600
08 Dec 202241.3842.7340.2841.9741.975,343,500
07 Dec 202240.2041.9340.2041.2341.234,028,000
06 Dec 202243.6144.1741.5741.7241.723,759,900
05 Dec 202245.0045.6342.9943.3143.313,987,800
02 Dec 202242.9445.6342.4344.9244.922,750,400
01 Dec 202242.6944.4742.6944.3544.352,358,000
30 Nov 202241.3943.1740.3943.1343.133,061,500
29 Nov 202241.2641.4239.4940.2040.202,643,500
28 Nov 202240.8842.6340.7040.9640.962,252,800
25 Nov 202241.0141.8740.7541.2041.20755,800
23 Nov 202241.2942.4441.1141.7641.761,720,600
22 Nov 202241.2641.6739.9041.0641.061,906,500
21 Nov 202240.9242.0540.3041.3941.393,090,700
18 Nov 202241.9442.8040.1640.9240.922,862,500
17 Nov 202241.1941.6740.1340.9740.972,606,300
16 Nov 202242.0042.2839.8942.2442.243,264,000
15 Nov 202244.0445.7342.4242.8542.854,844,800
14 Nov 202240.4644.2339.7443.2143.215,753,900
11 Nov 202238.4141.2637.7341.1441.144,013,300
10 Nov 202234.1438.3434.1238.3438.344,210,400
09 Nov 202234.3934.3931.7431.9931.993,336,200
08 Nov 202235.3836.2434.0534.9034.902,609,300
07 Nov 202234.2535.4632.7535.3735.374,479,500
04 Nov 202236.4036.4031.8933.8733.876,343,300
03 Nov 202235.4036.4135.1135.4535.453,034,400
02 Nov 202238.0638.3535.3535.3735.373,305,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...