Singapore markets close in 6 hours 26 minutes

Chewy, Inc. (CHWY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.04-0.46 (-2.79%)
At close: 04:00PM EST
16.17 +0.13 (+0.81%)
After hours: 07:59PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202416.3816.4515.8416.0416.049,573,600
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...