Yahoo

Mail

Singapore Markets close in 2 hrs 6 mins

Straits Times Index
3,255.97
+16.94(+0.52%)
Nikkei
27,518.25
+41.38(+0.15%)
Hang Seng
19,755.42
+187.73(+0.96%)
FTSE 100
7,471.77
+66.32(+0.90%)
BTC-USD
27,067.61
-725.83(-2.61%)
CMC Crypto 200
589.59
-17.86(-2.94%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	33.93	34.61	33.51	34.38	34.38	4,457,900
24 Mar 2023	34.88	35.70	32.94	33.59	33.59	8,370,200
23 Mar 2023	36.20	36.80	33.81	34.93	34.93	18,868,100
22 Mar 2023	39.49	39.53	37.61	37.76	37.76	10,285,300
21 Mar 2023	38.49	40.57	38.41	39.88	39.88	4,256,000
20 Mar 2023	38.31	38.50	37.29	38.00	38.00	4,388,900
17 Mar 2023	39.18	40.24	38.32	38.61	38.61	4,714,200
16 Mar 2023	38.04	38.96	36.62	38.74	38.74	4,825,500
15 Mar 2023	37.72	38.22	36.02	38.16	38.16	5,264,100
14 Mar 2023	40.12	40.49	37.72	38.60	38.60	4,395,100
13 Mar 2023	38.32	40.84	36.73	39.26	39.26	4,024,700
10 Mar 2023	39.79	39.80	38.10	38.80	38.80	3,769,900
09 Mar 2023	40.03	40.78	39.47	39.88	39.88	4,320,200
08 Mar 2023	40.81	41.35	39.83	40.30	40.30	3,031,600
07 Mar 2023	40.39	42.13	40.18	41.08	41.08	2,894,400
06 Mar 2023	40.45	41.93	40.20	40.43	40.43	2,377,900
03 Mar 2023	40.18	40.69	39.82	40.30	40.30	2,500,400
02 Mar 2023	39.13	40.17	38.98	40.00	40.00	2,783,600
01 Mar 2023	40.53	40.61	39.36	39.54	39.54	2,283,200
28 Feb 2023	40.50	40.71	39.87	40.55	40.55	3,058,600
27 Feb 2023	39.86	40.98	39.50	40.84	40.84	4,001,000
24 Feb 2023	39.10	39.80	39.02	39.56	39.56	3,767,300
23 Feb 2023	40.41	40.67	38.28	39.76	39.76	5,184,800
22 Feb 2023	40.60	41.53	39.80	40.33	40.33	3,494,000
21 Feb 2023	43.69	43.72	40.47	40.60	40.60	5,309,900
17 Feb 2023	47.17	47.37	44.51	44.61	44.61	6,942,500
16 Feb 2023	48.05	49.29	47.06	47.23	47.23	3,038,900
15 Feb 2023	47.85	49.54	47.50	49.07	49.07	3,317,800
14 Feb 2023	46.20	48.40	45.75	47.89	47.89	3,753,700
13 Feb 2023	45.32	47.83	45.01	46.68	46.68	3,490,700
10 Feb 2023	44.85	46.21	44.06	45.10	45.10	2,997,000
09 Feb 2023	46.38	46.72	44.75	45.16	45.16	2,888,800
08 Feb 2023	46.81	46.96	45.80	45.83	45.83	2,606,700
07 Feb 2023	47.55	47.63	45.02	46.77	46.77	5,086,900
06 Feb 2023	48.19	49.65	48.00	48.17	48.17	3,294,900
03 Feb 2023	47.76	52.88	47.19	48.73	48.73	5,811,800
02 Feb 2023	48.25	49.51	44.00	49.40	49.40	4,506,200
01 Feb 2023	45.00	47.62	44.02	47.02	47.02	4,266,800
31 Jan 2023	43.51	45.16	43.41	45.06	45.06	3,966,200
30 Jan 2023	45.28	46.32	43.07	43.26	43.26	4,712,800
27 Jan 2023	46.33	47.55	45.20	45.91	45.91	10,642,000
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	3,201,000
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	2,809,800
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	3,551,300
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	2,037,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.97+16.94(+0.52%)

Nikkei27,518.25+41.38(+0.15%)

Hang Seng19,755.42+187.73(+0.96%)

FTSE 1007,471.77+66.32(+0.90%)

BTC-USD27,067.61-725.83(-2.61%)

CMC Crypto 200589.59-17.86(-2.94%)

Chewy, Inc. (CHWY)

Straits Times Index
3,255.97
+16.94(+0.52%)

Nikkei
27,518.25
+41.38(+0.15%)

Hang Seng
19,755.42
+187.73(+0.96%)

FTSE 100
7,471.77
+66.32(+0.90%)

BTC-USD
27,067.61
-725.83(-2.61%)

CMC Crypto 200
589.59
-17.86(-2.94%)