Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
39,442.75
+717.91(+1.85%)
CMC Crypto 200
802.76
+11.20(+1.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	17.52	18.42	17.10	18.32	18.32	11,745,300
30 Nov 2023	17.80	17.90	17.22	17.42	17.42	14,931,000
29 Nov 2023	18.77	19.12	17.73	17.73	17.73	10,110,800
28 Nov 2023	18.27	18.84	18.16	18.72	18.72	9,054,200
27 Nov 2023	20.20	20.21	18.32	18.34	18.34	18,083,000
24 Nov 2023	20.35	20.63	20.23	20.29	20.29	2,118,400
22 Nov 2023	20.67	20.92	20.34	20.45	20.45	3,932,100
21 Nov 2023	20.32	20.93	20.21	20.70	20.70	5,697,300
20 Nov 2023	20.42	21.10	20.36	20.58	20.58	4,553,000
17 Nov 2023	20.20	20.89	20.11	20.52	20.52	3,955,700
16 Nov 2023	20.76	20.91	19.75	19.95	19.95	4,880,500
15 Nov 2023	20.35	21.64	20.31	21.13	21.13	7,150,300
14 Nov 2023	20.36	21.04	19.95	20.17	20.17	7,738,900
13 Nov 2023	19.79	19.88	19.33	19.41	19.41	4,131,700
10 Nov 2023	19.78	19.98	19.02	19.96	19.96	5,332,500
09 Nov 2023	21.10	21.46	19.81	19.89	19.89	6,379,800
08 Nov 2023	20.85	21.37	20.52	20.97	20.97	4,138,500
07 Nov 2023	20.70	21.07	20.38	21.04	21.04	4,374,900
06 Nov 2023	21.00	21.18	20.30	20.64	20.64	4,898,200
03 Nov 2023	20.55	21.20	20.43	21.13	21.13	7,454,600
02 Nov 2023	19.65	20.08	19.23	20.04	20.04	6,413,400
01 Nov 2023	19.26	19.43	18.68	19.14	19.14	7,156,400
31 Oct 2023	19.42	19.51	18.78	19.33	19.33	8,745,700
30 Oct 2023	18.18	18.59	17.87	18.58	18.58	5,457,500
27 Oct 2023	18.08	18.56	17.93	18.02	18.02	8,384,600
26 Oct 2023	16.79	18.06	16.73	17.98	17.98	8,930,800
25 Oct 2023	16.97	17.10	16.60	16.87	16.87	5,386,600
24 Oct 2023	16.97	17.40	16.90	17.12	17.12	5,140,700
23 Oct 2023	16.61	17.36	16.56	16.84	16.84	5,389,300
20 Oct 2023	16.81	16.97	16.53	16.80	16.80	4,881,500
19 Oct 2023	17.09	17.46	16.75	16.86	16.86	7,076,400
18 Oct 2023	18.24	18.26	17.14	17.20	17.20	6,301,100
17 Oct 2023	17.23	18.50	17.18	18.36	18.36	6,813,000
16 Oct 2023	16.90	17.73	16.59	17.49	17.49	6,228,000
13 Oct 2023	17.10	17.35	16.75	17.00	17.00	8,484,800
12 Oct 2023	18.94	18.97	17.32	17.36	17.36	9,119,400
11 Oct 2023	18.78	19.10	18.47	18.79	18.79	4,011,100
10 Oct 2023	18.40	19.02	18.34	18.74	18.74	5,724,700
09 Oct 2023	18.42	18.63	18.19	18.36	18.36	4,882,700
06 Oct 2023	18.14	19.05	18.07	18.75	18.75	7,170,900
05 Oct 2023	18.36	18.48	17.76	18.45	18.45	5,677,300
04 Oct 2023	18.22	18.39	17.92	18.31	18.31	5,279,200
03 Oct 2023	18.44	18.65	17.76	18.02	18.02	5,679,900
02 Oct 2023	18.20	18.68	17.82	18.59	18.59	6,902,800
29 Sept 2023	18.49	18.63	18.13	18.26	18.26	6,584,400
28 Sept 2023	17.57	18.37	17.51	18.27	18.27	6,986,000
27 Sept 2023	17.79	17.97	17.53	17.67	17.67	5,492,800
26 Sept 2023	18.17	18.26	17.65	17.68	17.68	6,448,400
25 Sept 2023	18.03	18.33	17.85	18.29	18.29	6,816,900
22 Sept 2023	18.38	18.55	17.90	18.14	18.14	6,685,100
21 Sept 2023	18.18	18.41	17.96	18.16	18.16	7,841,200
20 Sept 2023	19.08	19.21	18.36	18.41	18.41	12,624,400
19 Sept 2023	19.01	19.69	18.90	19.45	19.45	8,594,900
18 Sept 2023	20.05	20.15	19.18	19.20	19.20	10,753,100
15 Sept 2023	21.27	21.27	20.08	20.15	20.15	13,005,100
14 Sept 2023	21.49	21.66	21.05	21.27	21.27	6,130,500
13 Sept 2023	21.86	22.05	21.49	21.51	21.51	5,200,400
12 Sept 2023	22.20	22.55	21.87	21.90	21.90	5,114,200
11 Sept 2023	23.15	23.24	22.28	22.35	22.35	6,382,300
08 Sept 2023	23.37	23.71	22.97	22.99	22.99	5,329,400
07 Sept 2023	23.88	24.05	23.16	23.58	23.58	7,381,700
06 Sept 2023	24.52	25.46	24.29	24.42	24.42	6,808,100
05 Sept 2023	24.61	25.29	24.10	24.41	24.41	8,357,600
01 Sept 2023	24.19	24.80	24.00	24.67	24.67	9,845,000
31 Aug 2023	25.00	25.16	23.03	23.98	23.98	24,887,800
30 Aug 2023	27.49	27.73	26.83	27.33	27.33	12,280,700
29 Aug 2023	26.17	27.70	26.15	27.28	27.28	6,520,600
28 Aug 2023	26.00	26.22	25.78	26.10	26.10	4,298,900
25 Aug 2023	25.85	25.93	25.29	25.76	25.76	4,228,200
24 Aug 2023	25.96	26.10	25.57	25.76	25.76	5,341,900
23 Aug 2023	26.69	26.82	26.14	26.18	26.18	4,494,500
22 Aug 2023	27.50	27.66	26.64	26.69	26.69	3,965,000
21 Aug 2023	27.31	27.96	27.17	27.42	27.42	4,857,400
18 Aug 2023	27.00	27.92	26.91	27.49	27.49	5,166,200
17 Aug 2023	28.45	28.50	27.54	27.64	27.64	3,993,900
16 Aug 2023	29.20	29.28	28.24	28.33	28.33	5,769,500
15 Aug 2023	30.01	30.25	29.32	29.32	29.32	3,772,900
14 Aug 2023	30.72	30.98	29.89	30.22	30.22	4,670,500
11 Aug 2023	30.74	31.26	30.65	30.89	30.89	3,046,700
10 Aug 2023	30.81	31.58	30.60	31.11	31.11	2,979,500
09 Aug 2023	31.46	31.61	30.42	30.51	30.51	3,467,700
08 Aug 2023	31.75	31.87	31.00	31.23	31.23	4,824,200
07 Aug 2023	32.40	32.90	31.65	32.13	32.13	3,382,200
04 Aug 2023	33.02	33.19	32.22	32.47	32.47	2,665,600
03 Aug 2023	32.25	32.92	31.76	32.77	32.77	3,200,700
02 Aug 2023	32.95	33.01	32.29	32.42	32.42	2,711,900
01 Aug 2023	33.50	33.76	33.10	33.56	33.56	2,646,400
31 Jul 2023	33.85	34.37	33.71	33.90	33.90	2,449,800
28 Jul 2023	33.11	33.66	33.01	33.61	33.61	2,908,100
27 Jul 2023	34.11	34.43	32.42	32.71	32.71	5,063,000
26 Jul 2023	33.52	33.86	32.90	33.54	33.54	4,471,500
25 Jul 2023	33.95	34.42	33.54	33.77	33.77	3,817,700
24 Jul 2023	35.13	35.22	33.81	33.89	33.89	5,839,300
21 Jul 2023	36.05	36.09	34.63	35.32	35.32	6,337,000
20 Jul 2023	37.69	37.75	35.08	35.17	35.17	6,744,200
19 Jul 2023	38.31	38.95	37.58	38.04	38.04	9,098,600
18 Jul 2023	38.00	38.25	37.67	38.07	38.07	6,301,300
17 Jul 2023	39.36	39.46	37.20	37.90	37.90	11,563,300
14 Jul 2023	37.64	38.95	37.57	37.99	37.99	2,956,100
13 Jul 2023	37.65	38.45	37.53	37.69	37.69	3,835,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD39,442.75+717.91(+1.85%)

CMC Crypto 200802.76+11.20(+1.41%)

Chewy, Inc. (CHWY)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
39,442.75
+717.91(+1.85%)

CMC Crypto 200
802.76
+11.20(+1.41%)