Free Trial

Chewy (CHWY) Stock Chart & Stock Price History

$25.47
-0.03 (-0.12%)
(As of 06/21/2024 ET)

Chewy Stock Price Performance

5 Day
Performance
-2.11%
1 Month
Performance
+56.74%
3 Month
Performance
+53.25%
6 Month
Performance
+4.21%
Year-To-Date
Performance
+7.79%
1 Year
Performance
-35.11%
Receive CHWY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chewy and its competitors with MarketBeat's FREE daily newsletter

CHWY Stock Chart for Sunday, June, 23, 2024

Chewy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/21/2024$25.49$25.45
-0.14%
$26.01$24.7610.45 million shs$11.07 billion
06/20/2024$25.97$25.49
-1.87%
$26.84$24.9313.56 million shs$11.08 billion
06/19/2024$26.02$25.97
-0.19%
$27.08$22.8229.69 million shs$11.29 billion
06/18/2024$22.82$26.02
+14.02%
$27.08$22.8229.68 million shs$11.32 billion
06/17/2024$22.14$22.82
+3.07%
$23.07$21.895.63 million shs$9.92 billion
06/14/2024$23.25$22.14
-4.77%
$23.21$21.736.87 million shs$9.63 billion
06/13/2024$22.40$23.25
+3.79%
$23.55$22.626.70 million shs$10.11 billion
06/12/2024$22.85$22.40
-1.97%
$23.59$22.365.65 million shs$9.74 billion
06/11/2024$22.68$22.85
+0.75%
$23.07$22.264.98 million shs$9.94 billion
06/10/2024$22.75$22.68
-0.31%
$22.92$22.0810.25 million shs$9.86 billion
06/07/2024$23.86$22.75
-4.63%
$24.17$22.7411.08 million shs$9.89 billion
06/06/2024$22.60$23.86
+5.55%
$24.01$22.4710.20 million shs$10.38 billion
06/05/2024$22.23$22.60
+1.69%
$23.05$22.197.98 million shs$9.83 billion
06/04/2024$22.27$22.23
-0.20%
$23.08$22.108.69 million shs$9.67 billion
06/03/2024$21.21$22.27
+5.00%
$22.39$21.389.54 million shs$9.69 billion
05/31/2024$21.54$21.22
-1.49%
$21.77$20.5211.19 million shs$9.23 billion
05/30/2024$21.50$21.54
+0.19%
$22.67$21.1017.69 million shs$9.37 billion
05/29/2024$16.94$21.50
+26.92%
$22.05$19.1666.27 million shs$7.35 billion
05/28/2024$16.57$16.94
+2.23%
$17.03$16.4511.18 million shs$7.37 billion
05/27/2024$16.57$16.57$16.70$16.116.98 million shs$7.21 billion
05/24/2024$16.25$16.60
+2.15%
$16.70$16.116.97 million shs$7.22 billion
05/23/2024$16.38$16.25
-0.79%
$16.57$16.078.04 million shs$7.07 billion
05/22/2024$16.72$16.38
-2.00%
$17.21$16.358.23 million shs$7.12 billion
05/21/2024$16.28$16.72
+2.67%
$16.77$16.115.86 million shs$7.27 billion
05/20/2024$16.04$16.28
+1.50%
$16.29$15.785.77 million shs$7.08 billion
05/17/2024$16.96$16.05
-5.37%
$16.72$15.8010.29 million shs$6.98 billion
05/16/2024$16.32$16.96
+3.92%
$16.96$16.416.92 million shs$7.38 billion
05/15/2024$16.82$16.32
-2.97%
$17.12$16.316.59 million shs$7.10 billion
05/14/2024$16.11$16.82
+4.44%
$17.32$16.4613.71 million shs$7.32 billion
05/13/2024$15.44$16.11
+4.31%
$16.47$15.538.44 million shs$7.00 billion
05/10/2024$16.41$15.44
-5.91%
$16.59$15.277.95 million shs$6.72 billion
05/09/2024$15.44$16.41
+6.28%
$16.41$15.517.02 million shs$7.14 billion
05/08/2024$15.47$15.44
-0.19%
$15.68$15.106.35 million shs$6.72 billion
05/07/2024$15.98$15.47
-3.19%
$15.95$15.387.14 million shs$6.73 billion
05/06/2024$15.91$15.98
+0.44%
$16.38$15.984.71 million shs$6.95 billion
05/03/2024$15.94$15.91
-0.19%
$16.48$15.815.08 million shs$6.92 billion
05/02/2024$15.05$15.94
+5.91%
$15.98$14.886.71 million shs$6.93 billion
05/01/2024$14.98$15.05
+0.50%
$15.50$14.856.74 million shs$6.55 billion
04/30/2024$15.77$14.98
-5.04%
$15.56$14.975.45 million shs$6.51 billion
04/29/2024$15.84$15.77
-0.44%
$16.23$15.525.21 million shs$6.86 billion
Alert: Your Bank is Dying – Act Now or Lose Everything! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
04/26/2024$15.39$15.84
+2.96%
$16.13$15.445.89 million shs$6.89 billion
04/25/2024$15.09$15.39
+1.95%
$15.40$14.698.50 million shs$6.69 billion
04/24/2024$15.60$15.09
-3.27%
$15.65$15.078.57 million shs$6.56 billion
04/23/2024$15.70$15.60
-0.64%
$16.20$15.458.53 million shs$6.78 billion
04/22/2024$16.15$15.70
-2.79%
$16.40$15.667.51 million shs$6.83 billion
04/19/2024$16.13$16.15
+0.12%
$16.58$15.936.45 million shs$7.02 billion
04/18/2024$16.55$16.13
-2.54%
$16.79$16.126.07 million shs$7.02 billion
04/17/2024$16.56$16.55
-0.03%
$16.82$16.216.68 million shs$7.20 billion
04/16/2024$16.57$16.56
-0.06%
$17.20$15.989.29 million shs$7.20 billion
04/15/2024$17.64$16.57
-6.09%
$17.86$16.549.90 million shs$7.20 billion
04/12/2024$18.57$17.66
-4.90%
$18.37$17.3511.74 million shs$7.68 billion
04/11/2024$17.40$18.57
+6.72%
$18.69$17.6219.27 million shs$8.08 billion
04/10/2024$17.57$17.40
-0.94%
$17.46$16.806.76 million shs$7.57 billion
04/09/2024$16.83$17.57
+4.40%
$17.64$16.938.82 million shs$7.64 billion
04/08/2024$17.05$16.83
-1.32%
$17.42$16.786.76 million shs$7.32 billion
04/05/2024$16.38$17.05
+4.12%
$17.10$16.1411.85 million shs$7.42 billion
04/04/2024$15.76$16.38
+3.94%
$16.79$15.9410.51 million shs$7.12 billion
04/03/2024$15.77$15.76
-0.10%
$15.92$15.336.96 million shs$6.85 billion
04/02/2024$16.10$15.77
-2.05%
$15.85$15.387.58 million shs$6.86 billion
04/01/2024$15.91$16.10
+1.19%
$16.12$15.608.01 million shs$6.95 billion
03/29/2024$15.90$15.91
+0.06%
$16.04$15.626.99 million shs$6.86 billion
03/28/2024$15.66$15.90
+1.53%
$16.04$15.626.98 million shs$6.86 billion
03/27/2024$15.27$15.66
+2.59%
$15.69$15.169.53 million shs$6.76 billion
03/26/2024$15.42$15.27
-1.01%
$15.61$15.0813.90 million shs$6.59 billion
03/25/2024$16.62$15.42
-7.22%
$16.56$15.2319.12 million shs$6.65 billion
03/22/2024$15.92$16.62
+4.37%
$16.67$15.6613.19 million shs$7.17 billion

This page (NYSE:CHWY) was last updated on 6/23/2024 by MarketBeat.com Staff

From Our Partners