Skip to main content
Chewy, Inc. (CHWY)
NYSE: CHWY · Real-Time Price · USD
34.89
-0.98 (-2.73%)
At close: Nov 22, 2024, 4:00 PM
34.61
-0.28 (-0.80%)
After-hours: Nov 22, 2024, 7:59 PM EST

Chewy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202435.7735.8633.3734.8934.89-2.73%6,176,535
Nov 21, 202435.0035.8734.6335.8735.873.61%3,791,441
Nov 20, 202434.6734.8033.7734.6234.625.10%5,733,040
Nov 19, 202431.6033.1031.5132.9432.943.42%3,329,462
Nov 18, 202432.0532.2731.5631.8531.850.44%3,205,664
Nov 15, 202432.4232.6831.5331.7131.71-2.10%3,682,846
Nov 14, 202432.6533.1732.2332.3932.39-1.01%2,716,453
Nov 13, 202433.0033.9031.9232.7232.72-0.73%3,388,484
Nov 12, 202433.5034.1932.8032.9632.96-1.67%4,545,227
Nov 11, 202431.5633.6631.2933.5233.529.29%8,222,790
Nov 8, 202431.8131.8330.2530.6730.67-0.39%6,373,396
Nov 7, 202429.7231.0429.2530.7930.793.50%4,394,063
Nov 6, 202429.6529.8029.0329.7529.751.99%5,480,524
Nov 5, 202428.9029.6428.8229.1729.171.14%28,728,903
Nov 4, 202428.8129.6528.3628.8428.846.34%13,873,602
Nov 1, 202427.2227.3326.6227.1227.120.56%3,252,783
Oct 31, 202426.3927.2326.3326.9726.971.74%3,395,098
Oct 30, 202426.3326.9726.3026.5126.51-0.67%2,840,234
Oct 29, 202426.7126.8426.2826.6926.69-0.41%3,803,563
Oct 28, 202427.0427.2726.6526.8026.80-0.56%3,001,424
Oct 25, 202427.1327.3526.9326.9526.95-0.52%2,534,590
Oct 24, 202427.5027.8226.7727.0927.09-1.35%3,128,412
Oct 23, 202427.7227.9026.9027.4627.46-2.17%4,629,958
Oct 22, 202427.7128.3727.5828.0728.071.41%3,669,414
Oct 21, 202428.7429.2727.4727.6827.68-4.72%5,159,474
Oct 18, 202429.3929.4328.2329.0529.05-0.92%4,922,802
Oct 17, 202429.3330.0528.9129.3229.320.14%4,263,041
Oct 16, 202429.0229.4428.6229.2829.281.46%3,428,671
Oct 15, 202428.3728.8728.2628.8628.861.44%4,549,079
Oct 14, 202428.9629.0928.2628.4528.45-2.23%5,306,358
Oct 11, 202429.4029.7228.8329.1029.10-1.42%4,380,885
Oct 10, 202430.3830.3929.4029.5229.52-3.05%4,374,862
Oct 9, 202430.2530.9330.0630.4530.453.15%8,003,731
Oct 8, 202428.1829.7727.7029.5229.525.35%6,627,269
Oct 7, 202428.8028.9527.4828.0228.02-3.45%5,480,267
Oct 4, 202429.4829.8129.0029.0229.020.14%3,121,977
Oct 3, 202428.9529.3228.2728.9828.980.52%3,610,979
Oct 2, 202429.0929.2427.6528.8328.83-1.81%5,301,189
Oct 1, 202429.2529.6228.8129.3629.360.24%4,879,646
Sep 30, 202429.9030.0428.9829.2929.29-2.24%4,974,228
Sep 27, 202430.0930.4229.7529.9629.961.11%5,270,563
Sep 26, 202429.5929.8429.2829.6329.630.95%4,157,207
Sep 25, 202429.6029.7129.2029.3529.35-0.58%4,415,124
Sep 24, 202430.1530.3229.3729.5229.52-1.17%4,224,888
Sep 23, 202429.7330.2129.3029.8729.870.40%4,649,658
Sep 20, 202429.9930.6529.1829.7529.75-4.34%18,128,816
Sep 19, 202431.8332.0030.8131.1031.100.65%3,102,714
Sep 18, 202432.2532.4530.8630.9030.90-3.65%4,623,462
Sep 17, 202432.9533.1831.6532.0732.07-1.84%5,112,492
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