Australia markets closed

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.86-2.74 (-3.16%)
As of 10:48AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202186.7386.9582.5783.8683.861,409,867
15 Apr 202186.2887.8385.4286.6086.602,396,700
14 Apr 202187.7087.8584.6285.5685.563,776,500
13 Apr 202182.8087.7382.5787.3887.385,822,900
12 Apr 202183.5086.2982.5584.0484.043,692,500
09 Apr 202181.3284.9280.4884.1084.104,593,500
08 Apr 202182.8283.2080.7181.8281.822,914,200
07 Apr 202182.3583.1281.0681.8581.852,369,400
06 Apr 202181.2483.4980.9682.5582.553,073,600
05 Apr 202182.9283.4278.8680.8580.855,152,300
01 Apr 202186.4387.2781.6582.7182.716,199,100
31 Mar 202192.0092.5284.7184.7184.7122,419,900
30 Mar 202177.1881.6776.6080.3880.387,157,000
29 Mar 202179.3480.4276.7678.8578.852,954,900
26 Mar 202179.4380.8476.6378.6678.662,915,600
25 Mar 202177.5980.6476.2479.0479.043,188,300
24 Mar 202183.5784.2578.4679.0079.004,795,400
23 Mar 202184.3387.7283.9584.6984.693,453,500
22 Mar 202185.5086.9983.4185.8885.884,108,200
19 Mar 202178.5082.5678.3582.5382.533,734,900
18 Mar 202181.4181.6476.9477.5177.512,856,000
17 Mar 202180.2083.2079.5981.5281.522,705,500
16 Mar 202187.0088.1080.9182.2982.292,394,900
15 Mar 202186.1586.6683.9986.5586.551,520,500
12 Mar 202184.0085.9582.0185.6085.601,948,300
11 Mar 202184.3687.6081.8087.2787.273,081,400
10 Mar 202181.9983.0078.8780.5980.592,760,800
09 Mar 202180.3281.9077.9280.4380.433,810,800
08 Mar 202182.0884.7176.0076.3376.333,605,500
05 Mar 202188.0088.3575.1482.8782.875,806,400
04 Mar 202190.5192.8785.0087.6587.654,165,900
03 Mar 202198.2899.4888.9091.5791.574,886,700
02 Mar 2021105.50105.9898.0998.8698.862,666,200
01 Mar 2021104.30105.15101.50104.80104.801,832,500
26 Feb 2021101.51104.2798.56101.56101.562,754,100
25 Feb 2021105.21109.36100.51101.55101.552,689,700
24 Feb 2021106.81109.78102.86105.23105.232,998,400
23 Feb 2021103.08109.8295.35109.78109.784,165,300
22 Feb 2021110.55112.28107.42108.68108.682,450,100
19 Feb 2021112.58116.35111.54113.95113.951,787,600
18 Feb 2021109.75111.33107.60110.29110.291,680,300
17 Feb 2021114.50114.84107.03110.49110.492,558,400
16 Feb 2021116.25120.00112.80114.74114.742,144,600
12 Feb 2021109.89119.63108.61118.69118.694,332,600
11 Feb 2021108.00111.03107.13108.94108.941,458,200
10 Feb 2021111.00111.65105.76107.09107.091,557,200
09 Feb 2021107.76111.11107.72109.75109.751,369,600
08 Feb 2021111.50112.53107.50107.76107.762,423,800
05 Feb 2021107.00110.84105.83110.70110.702,073,400
04 Feb 2021106.00107.80103.12106.83106.832,101,100
03 Feb 2021102.70107.39100.30103.71103.713,421,000
02 Feb 2021103.00104.2098.00101.76101.762,695,600
01 Feb 2021102.36104.9599.20101.44101.442,840,300
29 Jan 2021104.00106.2998.66101.82101.823,103,900
28 Jan 2021106.13107.04100.48103.95103.952,767,300
27 Jan 2021100.40112.5397.80103.99103.996,983,300
26 Jan 2021102.50105.48101.60102.29102.292,578,400
25 Jan 2021106.98111.51102.34102.49102.493,064,800
22 Jan 2021106.00106.75101.60105.08105.082,498,400
21 Jan 2021104.99107.34103.34105.10105.101,746,800
20 Jan 2021108.48110.70103.79104.39104.392,044,100
19 Jan 2021104.02108.94104.00107.32107.322,846,100
15 Jan 2021113.12113.77107.33108.11108.113,102,700
14 Jan 2021112.50115.27110.37114.63114.633,404,600
13 Jan 2021105.50114.24105.01112.46112.466,112,700
12 Jan 202198.00104.5597.72104.15104.153,996,500
11 Jan 202195.2998.7493.7897.1597.151,809,900
08 Jan 202199.95100.5095.8396.8796.872,629,800
07 Jan 202195.7199.3894.9297.9897.982,806,400
06 Jan 202190.9196.2190.5894.0294.022,919,900
05 Jan 202188.2695.4088.0095.2995.294,597,000
04 Jan 202190.7991.4486.5088.9088.902,991,200
31 Dec 202092.0492.4088.2389.8989.893,601,900
30 Dec 202092.3094.5490.3992.3492.344,185,100
29 Dec 202093.0095.9989.5290.9290.925,375,100
28 Dec 2020104.63105.0092.3992.6192.617,315,700
24 Dec 2020102.97106.50102.66104.01104.011,607,400
23 Dec 2020106.78107.16100.82102.08102.083,805,400
22 Dec 2020108.34109.73102.59106.69106.694,314,900
21 Dec 2020100.40109.04100.16107.49107.497,171,600
18 Dec 2020101.87102.7198.60100.13100.136,085,800
17 Dec 202096.19101.0496.06100.18100.187,833,100
16 Dec 202090.8094.5690.5694.1294.125,029,400
15 Dec 202083.0091.3782.7091.1391.137,005,400
14 Dec 202084.2985.9582.0682.8182.814,446,200
11 Dec 202079.1185.3678.7685.1185.118,780,700
10 Dec 202075.8679.3575.6078.0778.073,420,400
09 Dec 202078.0082.4974.3575.5775.5713,685,300
08 Dec 202075.6079.7874.8079.1579.1510,901,300
07 Dec 202075.7077.8374.1674.7874.784,094,800
04 Dec 202072.7075.1572.5374.9474.943,103,400
03 Dec 202072.2973.5470.9272.6872.683,894,900
02 Dec 202074.2574.2570.5171.2371.234,647,500
01 Dec 202078.3578.5074.3175.3475.343,229,300
30 Nov 202074.5877.9572.6077.5877.588,927,100
27 Nov 202070.1074.4769.7574.2574.253,207,700
25 Nov 202068.0469.7267.1569.3469.343,074,400
24 Nov 202068.9569.0466.7767.2567.252,897,400
23 Nov 202069.0269.9067.1669.2769.272,262,000
20 Nov 202066.9569.7266.6568.7168.712,487,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...