Canada markets closed

Chewy, Inc. (CHWY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.84+0.46 (+2.99%)
At close: 04:00PM EDT
15.84 0.00 (0.00%)
After hours: 08:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.5516.1315.4415.8415.845,877,200
Apr 25, 202415.0015.4014.6915.3815.388,507,000
Apr 24, 202415.5715.6515.0715.0915.098,793,400
Apr 23, 202415.5016.2015.4515.6015.608,547,900
Apr 22, 202416.2316.4015.6615.7015.707,553,600
Apr 19, 202416.0016.5815.9316.1516.156,357,100
Apr 18, 202416.5816.7816.1216.1216.126,077,300
Apr 17, 202416.6316.8216.2016.5416.546,679,000
Apr 16, 202416.4617.1915.9816.5616.569,300,300
Apr 15, 202417.6517.8616.5416.5716.579,914,500
Apr 12, 202418.2918.3717.3517.6417.6411,742,900
Apr 11, 202417.8618.6917.6118.5418.5419,276,000
Apr 10, 202417.1617.4616.7917.4017.406,760,800
Apr 09, 202416.9517.6416.9317.5717.578,822,700
Apr 08, 202417.2217.4216.7816.8216.826,757,200
Apr 05, 202416.2017.1016.1417.0517.0511,911,800
Apr 04, 202416.0016.7915.9416.3816.3810,523,500
Apr 03, 202415.5715.9215.3315.7715.776,969,600
Apr 02, 202415.8015.8515.3815.7615.767,581,700
Apr 01, 202415.8716.1215.6016.0916.098,018,100
Mar 28, 202415.7616.0415.6115.9115.916,991,500
Mar 27, 202415.3015.6915.1615.6515.659,550,500
Mar 26, 202415.4915.6115.0815.2615.2613,977,500
Mar 25, 202416.5016.5615.2315.4215.4219,170,300
Mar 22, 202415.9716.6715.6516.6216.6213,175,700
Mar 21, 202416.7517.2815.9115.9215.9231,848,900
Mar 20, 202417.1017.7516.7817.7417.7420,545,400
Mar 19, 202416.4416.9916.2516.6816.688,547,900
Mar 18, 202417.5917.5916.8216.8416.847,448,900
Mar 15, 202417.1017.5917.0117.3917.396,308,300
Mar 14, 202418.0118.1017.0317.2417.247,845,400
Mar 13, 202417.8018.4717.7817.9917.995,316,600
Mar 12, 202418.4118.7417.9717.9817.988,036,500
Mar 11, 202417.7118.4517.6818.2518.257,681,400
Mar 08, 202417.7518.2417.4117.7017.706,803,300
Mar 07, 202417.3317.7217.2117.5017.505,527,000
Mar 06, 202417.7217.8117.0217.2617.265,700,100
Mar 05, 202417.4117.7317.0417.3717.376,750,400
Mar 04, 202417.9618.1217.5617.7117.718,380,600
Mar 01, 202417.7118.1717.4018.0318.037,882,100
Feb 29, 202417.0917.7417.0617.6417.648,457,300
Feb 28, 202417.1117.4116.8716.9316.935,442,100
Feb 27, 202416.7817.5316.5517.2417.249,662,100
Feb 26, 202416.1416.8716.1016.6016.609,952,200
Feb 23, 202416.1016.3615.7816.0916.0910,920,400
Feb 22, 202416.3316.3815.8816.0816.088,077,300
Feb 21, 202416.3816.4515.8416.0416.049,598,700
Feb 20, 202416.8016.9516.5016.5016.507,604,100
Feb 16, 202417.2617.3516.7016.8016.808,545,200
Feb 15, 202417.4817.7517.2717.4617.466,123,200
Feb 14, 202416.9017.4516.7617.4417.445,249,700
Feb 13, 202416.9717.2016.5616.7216.728,382,400
Feb 12, 202417.5517.8817.3717.5317.536,566,100
Feb 09, 202416.7517.5216.6917.4017.409,063,500
Feb 08, 202416.9017.3116.5416.5816.588,346,800
Feb 07, 202417.0717.1116.7916.9316.935,582,100
Feb 06, 202416.9217.2816.7117.1317.136,402,200
Feb 05, 202417.5017.5216.7916.9316.939,033,900
Feb 02, 202417.5118.0517.2517.8317.837,406,500
Feb 01, 202418.0018.2517.4117.9017.907,787,600
Jan 31, 202418.2518.6117.8017.8217.827,492,600
Jan 30, 202419.1619.3518.3418.3618.369,709,200
Jan 29, 202419.3819.5318.7319.4819.488,658,200
Jan 26, 202419.8020.2119.3619.3819.386,091,100
Jan 25, 202419.5219.9119.1519.8719.876,868,200
Jan 24, 202420.3020.4019.4419.4519.456,007,100
Jan 23, 202420.1120.7019.6819.8519.857,129,100
Jan 22, 202419.5220.4219.4119.6419.646,521,300
Jan 19, 202419.3719.5919.0319.3519.356,571,300
Jan 18, 202419.2819.3818.6619.2819.287,345,400
Jan 17, 202418.5019.0018.2418.9918.997,803,600
Jan 16, 202419.0019.1418.3318.7718.779,778,500
Jan 12, 202420.2920.4519.0319.1419.1412,504,700
Jan 11, 202420.6020.7619.5920.0320.0318,378,200
Jan 10, 202419.8020.5019.7719.9419.9417,438,000
Jan 09, 202420.5021.9020.4521.1521.159,349,100
Jan 08, 202420.4920.8420.1820.6920.696,493,200
Jan 05, 202420.3821.0120.1720.4320.435,888,400
Jan 04, 202420.7721.1820.6420.7320.736,583,400
Jan 03, 202421.8421.9520.8420.8820.889,263,600
Jan 02, 202423.2023.5422.1422.3522.3511,173,000
Dec 29, 202324.3924.7623.5723.6323.638,996,800
Dec 28, 202324.5324.8524.2324.6024.606,636,500
Dec 27, 202323.9524.8523.7124.7124.718,357,200
Dec 26, 202324.6024.6523.5323.7623.768,307,900
Dec 22, 202324.7225.2423.5724.4424.4411,914,800
Dec 21, 202324.0225.0823.6825.0625.0611,609,200
Dec 20, 202323.3623.9723.0523.4023.4013,150,200
Dec 19, 202322.7323.7422.4523.6823.6818,514,200
Dec 18, 202321.0222.2620.7021.6821.6812,172,300
Dec 15, 202321.1321.6020.5021.0421.0420,538,700
Dec 14, 202321.4422.2920.1120.1920.1918,587,100
Dec 13, 202319.8020.4818.7120.4620.4613,248,700
Dec 12, 202320.1020.3319.1719.8019.809,412,800
Dec 11, 202319.5520.8319.3420.2620.2613,483,700
Dec 08, 202319.5819.6018.5119.3419.3414,376,800
Dec 07, 202317.0219.3716.8619.2319.2336,773,800
Dec 06, 202318.6819.8718.6819.3519.3520,304,700
Dec 05, 202318.4318.8118.0218.4218.429,522,500
Dec 04, 202318.2419.7318.2318.7118.7111,959,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...