Skip to main content
Chewy, Inc. (CHWY)
NYSE: CHWY · Real-Time Price · USD
32.67
+0.69 (2.16%)
At close: Sep 16, 2024, 4:00 PM
32.72
+0.05 (0.15%)
After-hours: Sep 16, 2024, 7:56 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202432.0032.8831.9832.6732.672.16%4,884,342
Sep 13, 202431.0132.5731.0031.9831.983.36%6,399,033
Sep 12, 202430.2030.9529.7030.9430.942.31%6,099,537
Sep 11, 202427.6330.2427.5530.2430.248.12%8,818,154
Sep 10, 202426.9728.0126.5127.9727.976.03%5,722,154
Sep 9, 202426.4526.8525.8226.3826.380.73%6,092,886
Sep 6, 202427.0527.6425.2126.1926.190.11%11,597,470
Sep 5, 202427.2527.5025.1926.1626.16-3.65%17,353,321
Sep 4, 202427.9429.4626.6227.1527.15-3.00%10,876,534
Sep 3, 202428.4428.5427.5327.9927.99-1.96%5,399,972
Aug 30, 202429.0929.7528.2328.5528.55-0.52%6,527,120
Aug 29, 202428.7229.7328.3328.7028.70-0.07%8,781,657
Aug 28, 202426.2530.6226.2128.7228.7211.06%34,532,525
Aug 27, 202425.7826.0025.2825.8625.860.19%7,920,874
Aug 26, 202427.1827.2025.3825.8125.81-3.33%6,106,045
Aug 23, 202427.0627.3626.4626.7026.701.41%4,857,663
Aug 22, 202427.1527.1526.1926.3326.33-2.84%3,253,026
Aug 21, 202426.2527.1925.9227.1027.101.61%4,274,736
Aug 20, 202427.2727.7326.5926.6726.67-2.20%4,367,478
Aug 19, 202427.0027.7326.4027.2727.270.63%5,715,014
Aug 16, 202426.3427.2526.1227.1027.102.34%3,323,590
Aug 15, 202426.0226.6925.8326.4826.483.60%4,597,704
Aug 14, 202424.6925.7524.6425.5625.563.52%4,198,449
Aug 13, 202423.9125.1923.6724.6924.694.00%3,855,922
Aug 12, 202423.8024.2923.4323.7423.74-0.29%3,453,092
Aug 9, 202423.7224.1523.4423.8123.810.46%3,231,943
Aug 8, 202422.5023.7321.9723.7023.706.66%4,182,657
Aug 7, 202423.0323.3222.1022.2222.22-2.67%3,229,558
Aug 6, 202422.7723.2321.9622.8322.832.10%4,328,551
Aug 5, 202419.9022.5519.7522.3622.360.22%5,188,991
Aug 2, 202422.5922.8121.8722.3122.31-4.04%5,061,624
Aug 1, 202424.1024.6923.1523.2523.25-3.85%4,633,594
Jul 31, 202425.0025.2023.9524.1824.18-2.54%6,181,669
Jul 30, 202424.4425.2024.4024.8124.811.72%3,795,853
Jul 29, 202425.0325.2324.0024.3924.39-2.60%5,204,470
Jul 26, 202425.3226.2724.9925.0425.04-0.99%3,967,891
Jul 25, 202424.0725.5724.0225.2925.294.72%4,723,698
Jul 24, 202424.5925.4524.0224.1524.15-2.90%4,743,463
Jul 23, 202425.0125.2424.6524.8724.87-0.80%3,366,117
Jul 22, 202425.8925.9025.0425.0725.07-1.72%4,610,246
Jul 19, 202425.9226.1125.2625.5125.51-1.51%3,397,374
Jul 18, 202426.5327.6325.7525.9025.90-3.43%6,859,442
Jul 17, 202427.3327.5626.3626.8226.82-2.72%5,902,409
Jul 16, 202427.0228.1726.9927.5727.572.80%7,846,032
Jul 15, 202426.3827.0826.0626.8226.821.09%5,851,643
Jul 12, 202426.6527.3826.2326.5326.530.23%9,013,354
Jul 11, 202426.0026.8725.7026.4726.474.21%10,052,390
Jul 10, 202424.9625.9824.6025.4025.402.38%10,701,782
Jul 9, 202424.2925.2223.8424.8124.810.04%9,772,239
Jul 8, 202424.9825.4224.2324.8024.80-0.72%8,311,032
Jul 5, 202423.9225.2623.7324.9824.983.65%9,202,049
Jul 3, 202424.8125.4824.0724.1024.10-3.10%8,324,602
Jul 2, 202425.3625.3923.6224.8724.87-2.24%17,720,048
Jul 1, 202429.7730.0025.2925.4425.44-6.61%62,002,311
Jun 28, 202428.1028.1625.5027.2427.24-6.23%23,901,306
Jun 27, 202428.8539.1027.1529.0529.05-0.31%64,395,013
Jun 26, 202429.3030.6328.7129.1429.14-2.83%22,341,782
Jun 25, 202427.0030.2126.7929.9929.9911.28%22,843,104
Jun 24, 202425.3427.5724.7926.9526.955.81%23,695,719
Jun 21, 202425.5026.0124.7625.4725.47-0.12%10,460,928
Jun 20, 202425.8326.8424.9325.5025.50-1.81%13,567,598
Jun 18, 202422.8327.0822.8225.9725.9713.85%29,690,876
Jun 17, 202422.1723.0721.8922.8122.813.03%5,635,473
Jun 14, 202423.1923.2321.7322.1422.14-4.77%6,874,005
Jun 13, 202422.6523.5522.6223.2523.253.70%6,715,913
Jun 12, 202423.0623.5922.3622.4222.42-1.88%5,654,823
Jun 11, 202422.5923.0722.2622.8522.850.75%5,186,574
Jun 10, 202422.6722.9222.0822.6822.68-0.31%10,253,729
Jun 7, 202423.4624.1722.7422.7522.75-4.61%11,794,631
Jun 6, 202422.5124.0122.4723.8523.855.53%10,227,466
Jun 5, 202422.2023.0522.1622.6022.601.66%7,989,916
Jun 4, 202422.1423.0822.1022.2322.23-0.13%8,697,909
Jun 3, 202421.5922.3921.3822.2622.264.95%9,541,763
May 31, 202421.7221.7720.5221.2121.21-1.53%11,190,418
May 30, 202421.7722.6821.1021.5421.540.19%17,706,000
May 29, 202419.3322.0519.1621.5021.5027.14%66,623,071
May 28, 202416.8517.0316.4516.9116.912.05%11,231,195
May 24, 202416.4016.7016.1116.5716.571.91%6,975,776
May 23, 202416.4016.5716.0616.2616.26-0.73%8,045,690
May 22, 202416.9017.2116.3516.3816.38-1.92%8,288,560
May 21, 202416.1116.7716.1116.7016.702.58%5,868,825
May 20, 202416.1016.2915.7816.2816.281.50%5,771,475
May 17, 202416.5916.7215.8016.0416.04-5.48%10,314,445
May 16, 202416.5016.9716.4116.9716.973.98%6,929,075
May 15, 202417.0017.1216.3116.3216.32-3.03%6,905,647
May 14, 202416.5117.3316.4616.8316.834.53%13,711,213
May 13, 202415.5916.4715.5316.1016.104.27%8,447,257
May 10, 202416.5016.5915.2715.4415.44-5.85%8,332,747
May 9, 202415.5116.4215.5116.4016.406.22%7,026,314
May 8, 202415.1215.6815.0815.4415.44-0.32%6,354,938
May 7, 202415.9215.9515.3815.4915.49-3.07%7,141,399
May 6, 202416.0816.3815.9815.9815.980.44%4,715,402
May 3, 202416.2816.4815.8115.9115.91-0.19%5,217,095
May 2, 202415.2715.9814.8815.9415.945.91%6,743,389
May 1, 202414.9015.5014.8515.0515.050.40%6,747,437
Apr 30, 202415.2915.5614.9714.9914.99-4.95%5,459,084
Apr 29, 202415.9616.2315.5215.7715.77-0.44%5,212,283
Apr 26, 202415.5516.1315.4415.8415.842.99%5,896,578
Apr 25, 202415.0015.4014.6915.3815.381.92%8,506,980
Apr 24, 202415.5715.6515.0715.0915.09-3.27%8,793,439