Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	86.73	86.95	82.57	83.86	83.86	1,409,867
15 Apr 2021	86.28	87.83	85.42	86.60	86.60	2,396,700
14 Apr 2021	87.70	87.85	84.62	85.56	85.56	3,776,500
13 Apr 2021	82.80	87.73	82.57	87.38	87.38	5,822,900
12 Apr 2021	83.50	86.29	82.55	84.04	84.04	3,692,500
09 Apr 2021	81.32	84.92	80.48	84.10	84.10	4,593,500
08 Apr 2021	82.82	83.20	80.71	81.82	81.82	2,914,200
07 Apr 2021	82.35	83.12	81.06	81.85	81.85	2,369,400
06 Apr 2021	81.24	83.49	80.96	82.55	82.55	3,073,600
05 Apr 2021	82.92	83.42	78.86	80.85	80.85	5,152,300
01 Apr 2021	86.43	87.27	81.65	82.71	82.71	6,199,100
31 Mar 2021	92.00	92.52	84.71	84.71	84.71	22,419,900
30 Mar 2021	77.18	81.67	76.60	80.38	80.38	7,157,000
29 Mar 2021	79.34	80.42	76.76	78.85	78.85	2,954,900
26 Mar 2021	79.43	80.84	76.63	78.66	78.66	2,915,600
25 Mar 2021	77.59	80.64	76.24	79.04	79.04	3,188,300
24 Mar 2021	83.57	84.25	78.46	79.00	79.00	4,795,400
23 Mar 2021	84.33	87.72	83.95	84.69	84.69	3,453,500
22 Mar 2021	85.50	86.99	83.41	85.88	85.88	4,108,200
19 Mar 2021	78.50	82.56	78.35	82.53	82.53	3,734,900
18 Mar 2021	81.41	81.64	76.94	77.51	77.51	2,856,000
17 Mar 2021	80.20	83.20	79.59	81.52	81.52	2,705,500
16 Mar 2021	87.00	88.10	80.91	82.29	82.29	2,394,900
15 Mar 2021	86.15	86.66	83.99	86.55	86.55	1,520,500
12 Mar 2021	84.00	85.95	82.01	85.60	85.60	1,948,300
11 Mar 2021	84.36	87.60	81.80	87.27	87.27	3,081,400
10 Mar 2021	81.99	83.00	78.87	80.59	80.59	2,760,800
09 Mar 2021	80.32	81.90	77.92	80.43	80.43	3,810,800
08 Mar 2021	82.08	84.71	76.00	76.33	76.33	3,605,500
05 Mar 2021	88.00	88.35	75.14	82.87	82.87	5,806,400
04 Mar 2021	90.51	92.87	85.00	87.65	87.65	4,165,900
03 Mar 2021	98.28	99.48	88.90	91.57	91.57	4,886,700
02 Mar 2021	105.50	105.98	98.09	98.86	98.86	2,666,200
01 Mar 2021	104.30	105.15	101.50	104.80	104.80	1,832,500
26 Feb 2021	101.51	104.27	98.56	101.56	101.56	2,754,100
25 Feb 2021	105.21	109.36	100.51	101.55	101.55	2,689,700
24 Feb 2021	106.81	109.78	102.86	105.23	105.23	2,998,400
23 Feb 2021	103.08	109.82	95.35	109.78	109.78	4,165,300
22 Feb 2021	110.55	112.28	107.42	108.68	108.68	2,450,100
19 Feb 2021	112.58	116.35	111.54	113.95	113.95	1,787,600
18 Feb 2021	109.75	111.33	107.60	110.29	110.29	1,680,300
17 Feb 2021	114.50	114.84	107.03	110.49	110.49	2,558,400
16 Feb 2021	116.25	120.00	112.80	114.74	114.74	2,144,600
12 Feb 2021	109.89	119.63	108.61	118.69	118.69	4,332,600
11 Feb 2021	108.00	111.03	107.13	108.94	108.94	1,458,200
10 Feb 2021	111.00	111.65	105.76	107.09	107.09	1,557,200
09 Feb 2021	107.76	111.11	107.72	109.75	109.75	1,369,600
08 Feb 2021	111.50	112.53	107.50	107.76	107.76	2,423,800
05 Feb 2021	107.00	110.84	105.83	110.70	110.70	2,073,400
04 Feb 2021	106.00	107.80	103.12	106.83	106.83	2,101,100
03 Feb 2021	102.70	107.39	100.30	103.71	103.71	3,421,000
02 Feb 2021	103.00	104.20	98.00	101.76	101.76	2,695,600
01 Feb 2021	102.36	104.95	99.20	101.44	101.44	2,840,300
29 Jan 2021	104.00	106.29	98.66	101.82	101.82	3,103,900
28 Jan 2021	106.13	107.04	100.48	103.95	103.95	2,767,300
27 Jan 2021	100.40	112.53	97.80	103.99	103.99	6,983,300
26 Jan 2021	102.50	105.48	101.60	102.29	102.29	2,578,400
25 Jan 2021	106.98	111.51	102.34	102.49	102.49	3,064,800
22 Jan 2021	106.00	106.75	101.60	105.08	105.08	2,498,400
21 Jan 2021	104.99	107.34	103.34	105.10	105.10	1,746,800
20 Jan 2021	108.48	110.70	103.79	104.39	104.39	2,044,100
19 Jan 2021	104.02	108.94	104.00	107.32	107.32	2,846,100
15 Jan 2021	113.12	113.77	107.33	108.11	108.11	3,102,700
14 Jan 2021	112.50	115.27	110.37	114.63	114.63	3,404,600
13 Jan 2021	105.50	114.24	105.01	112.46	112.46	6,112,700
12 Jan 2021	98.00	104.55	97.72	104.15	104.15	3,996,500
11 Jan 2021	95.29	98.74	93.78	97.15	97.15	1,809,900
08 Jan 2021	99.95	100.50	95.83	96.87	96.87	2,629,800
07 Jan 2021	95.71	99.38	94.92	97.98	97.98	2,806,400
06 Jan 2021	90.91	96.21	90.58	94.02	94.02	2,919,900
05 Jan 2021	88.26	95.40	88.00	95.29	95.29	4,597,000
04 Jan 2021	90.79	91.44	86.50	88.90	88.90	2,991,200
31 Dec 2020	92.04	92.40	88.23	89.89	89.89	3,601,900
30 Dec 2020	92.30	94.54	90.39	92.34	92.34	4,185,100
29 Dec 2020	93.00	95.99	89.52	90.92	90.92	5,375,100
28 Dec 2020	104.63	105.00	92.39	92.61	92.61	7,315,700
24 Dec 2020	102.97	106.50	102.66	104.01	104.01	1,607,400
23 Dec 2020	106.78	107.16	100.82	102.08	102.08	3,805,400
22 Dec 2020	108.34	109.73	102.59	106.69	106.69	4,314,900
21 Dec 2020	100.40	109.04	100.16	107.49	107.49	7,171,600
18 Dec 2020	101.87	102.71	98.60	100.13	100.13	6,085,800
17 Dec 2020	96.19	101.04	96.06	100.18	100.18	7,833,100
16 Dec 2020	90.80	94.56	90.56	94.12	94.12	5,029,400
15 Dec 2020	83.00	91.37	82.70	91.13	91.13	7,005,400
14 Dec 2020	84.29	85.95	82.06	82.81	82.81	4,446,200
11 Dec 2020	79.11	85.36	78.76	85.11	85.11	8,780,700
10 Dec 2020	75.86	79.35	75.60	78.07	78.07	3,420,400
09 Dec 2020	78.00	82.49	74.35	75.57	75.57	13,685,300
08 Dec 2020	75.60	79.78	74.80	79.15	79.15	10,901,300
07 Dec 2020	75.70	77.83	74.16	74.78	74.78	4,094,800
04 Dec 2020	72.70	75.15	72.53	74.94	74.94	3,103,400
03 Dec 2020	72.29	73.54	70.92	72.68	72.68	3,894,900
02 Dec 2020	74.25	74.25	70.51	71.23	71.23	4,647,500
01 Dec 2020	78.35	78.50	74.31	75.34	75.34	3,229,300
30 Nov 2020	74.58	77.95	72.60	77.58	77.58	8,927,100
27 Nov 2020	70.10	74.47	69.75	74.25	74.25	3,207,700
25 Nov 2020	68.04	69.72	67.15	69.34	69.34	3,074,400
24 Nov 2020	68.95	69.04	66.77	67.25	67.25	2,897,400
23 Nov 2020	69.02	69.90	67.16	69.27	69.27	2,262,000
20 Nov 2020	66.95	69.72	66.65	68.71	68.71	2,487,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

ASX 2007,063.50+4.90(+0.07%)

AUD/USD0.7739-0.0016(-0.21%)

Get the latest business, economy and property news, delivered straight to you.

Chewy, Inc. (CHWY)

ALL ORDS
7,325.80
+8.30(+0.11%)

ASX 200
7,063.50
+4.90(+0.07%)

AUD/USD
0.7739
-0.0016(-0.21%)