Chewy (CHWY) Stock Chart & Stock Price History

$27.46

-0.61 (-2.17%)

(As of 10/23/2024 ET)

Compare

Chewy Stock Price Performance

5 Day Performance: -3.37%
1 Month Performance: -6.03%
3 Month Performance: +12.87%
6 Month Performance: +79.94%
Year-To-Date Performance: +18.79%
1 Year Performance: +66.69%

Ad Insiders Exposed

Has Trump Finally Gone Too Far?

Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.

CHWY Stock Chart for Wednesday, October, 23, 2024

Chewy Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/22/2024	$27.67	$28.07 +1.45%	$28.37	$27.58	3.66 million shs	$12.21 billion
10/21/2024	$29.05	$27.67 -4.75%	$29.27	$27.47	5.16 million shs	$12.03 billion
10/18/2024	$29.30	$29.05 -0.84%	$29.43	$28.23	4.92 million shs	$12.63 billion
10/17/2024	$29.29	$29.30 +0.03%	$30.05	$28.91	4.26 million shs	$12.74 billion
10/16/2024	$28.87	$29.29 +1.44%	$29.43	$28.63	3.42 million shs	$12.74 billion
10/15/2024	$28.45	$28.87 +1.48%	$28.87	$28.26	4.55 million shs	$12.56 billion
Are You Holding the Winning Hand in the Copper Market? (Ad) Are You Holding the Winning Hand in the Copper Market? Click here to learn more about this copper stock before the market catches on.
10/14/2024	$29.10	$28.45 -2.23%	$29.08	$28.26	5.30 million shs	$12.37 billion
10/11/2024	$29.52	$29.09 -1.46%	$29.71	$28.83	4.38 million shs	$12.16 billion
10/10/2024	$30.41	$29.52 -2.93%	$30.39	$29.40	4.34 million shs	$12.84 billion
10/09/2024	$29.51	$30.41 +3.07%	$30.92	$30.06	8.00 million shs	$13.23 billion
10/08/2024	$28.00	$29.51 +5.38%	$29.77	$27.70	6.63 million shs	$12.83 billion
10/07/2024	$29.02	$28.00 -3.51%	$28.89	$27.48	5.48 million shs	$12.18 billion
10/04/2024	$28.98	$29.02 +0.14%	$29.81	$29.00	3.12 million shs	$12.62 billion
10/03/2024	$28.84	$28.98 +0.49%	$29.32	$28.27	3.61 million shs	$12.60 billion
10/02/2024	$29.36	$28.84 -1.77%	$29.21	$27.65	5.30 million shs	$12.54 billion
10/01/2024	$29.31	$29.36 +0.17%	$29.62	$28.81	4.63 million shs	$12.77 billion
09/30/2024	$29.96	$29.31 -2.17%	$30.04	$28.98	4.97 million shs	$12.75 billion
09/27/2024	$29.63	$29.96 +1.11%	$30.42	$29.77	5.27 million shs	$13.03 billion
09/26/2024	$29.35	$29.63 +0.95%	$29.83	$29.28	4.15 million shs	$12.40 billion
09/25/2024	$29.53	$29.35 -0.59%	$29.71	$29.20	4.41 million shs	$12.28 billion
09/24/2024	$29.87	$29.53 -1.16%	$30.32	$29.37	4.22 million shs	$12.84 billion
09/23/2024	$29.75	$29.87 +0.40%	$30.21	$29.30	4.65 million shs	$12.99 billion
09/20/2024	$31.11	$29.72 -4.47%	$30.62	$29.18	18.13 million shs	$12.93 billion
09/19/2024	$30.91	$31.11 +0.65%	$32.00	$30.81	3.09 million shs	$13.53 billion
09/18/2024	$32.07	$30.91 -3.62%	$32.45	$30.86	4.62 million shs	$13.44 billion
09/17/2024	$32.70	$32.07 -1.93%	$33.18	$31.65	4.93 million shs	$13.95 billion
09/16/2024	$31.98	$32.70 +2.25%	$32.88	$31.98	4.74 million shs	$14.22 billion
09/13/2024	$30.93	$31.96 +3.33%	$32.56	$31.00	6.38 million shs	$13.90 billion
09/12/2024	$30.22	$30.93 +2.35%	$30.94	$29.70	6.09 million shs	$13.45 billion
09/11/2024	$27.97	$30.22 +8.06%	$30.23	$27.55	8.80 million shs	$13.14 billion
09/10/2024	$26.41	$27.97 +5.89%	$28.01	$26.51	5.72 million shs	$12.16 billion
09/09/2024	$26.19	$26.41 +0.84%	$26.85	$25.82	6.09 million shs	$11.49 billion
09/06/2024	$26.18	$26.22 +0.15%	$27.64	$25.21	11.59 million shs	$11.40 billion
09/05/2024	$27.15	$26.18 -3.57%	$27.50	$25.19	17.34 million shs	$11.39 billion
09/04/2024	$28.00	$27.15 -3.04%	$29.46	$26.62	10.89 million shs	$11.81 billion
09/03/2024	$28.55	$28.00 -1.93%	$28.54	$27.53	5.40 million shs	$12.18 billion
09/02/2024	$28.55	$28.55	$29.75	$28.23	6.53 million shs	$12.42 billion
08/30/2024	$28.73	$28.55 -0.63%	$29.75	$28.23	6.52 million shs	$12.42 billion
08/29/2024	$28.74	$28.73 -0.03%	$29.73	$28.33	8.77 million shs	$12.50 billion
08/28/2024	$25.86	$28.74 +11.14%	$30.62	$26.40	34.49 million shs	$12.50 billion
Are You Holding the Winning Hand in the Copper Market? (Ad) Are You Holding the Winning Hand in the Copper Market? Click here to learn more about this copper stock before the market catches on.
08/27/2024	$25.81	$25.86 +0.21%	$26.00	$25.28	7.85 million shs	$11.25 billion
08/26/2024	$26.70	$25.81 -3.35%	$27.18	$25.38	6.10 million shs	$11.22 billion
08/23/2024	$26.33	$26.71 +1.44%	$27.35	$26.46	4.86 million shs	$11.62 billion
08/22/2024	$27.12	$26.33 -2.91%	$27.15	$26.19	3.24 million shs	$11.45 billion
08/21/2024	$26.66	$27.12 +1.73%	$27.19	$25.93	4.27 million shs	$11.79 billion
08/20/2024	$27.27	$26.66 -2.24%	$27.73	$26.59	4.36 million shs	$11.59 billion
08/19/2024	$27.10	$27.27 +0.63%	$27.73	$26.40	5.70 million shs	$11.86 billion
08/16/2024	$26.49	$27.08 +2.23%	$27.25	$26.13	3.32 million shs	$11.78 billion
08/15/2024	$25.56	$26.49 +3.64%	$26.69	$25.83	4.60 million shs	$11.52 billion
08/14/2024	$24.69	$25.56 +3.52%	$25.75	$24.66	4.19 million shs	$11.12 billion
08/13/2024	$23.74	$24.69 +4.00%	$25.19	$23.67	3.85 million shs	$10.74 billion
08/12/2024	$23.81	$23.74 -0.29%	$24.29	$23.43	3.45 million shs	$10.32 billion
08/09/2024	$23.71	$23.82 +0.46%	$24.15	$23.44	3.23 million shs	$10.36 billion
08/08/2024	$22.21	$23.71 +6.75%	$23.73	$21.97	4.18 million shs	$10.31 billion
08/07/2024	$22.84	$22.21 -2.74%	$23.29	$22.10	3.22 million shs	$9.66 billion
08/06/2024	$22.41	$22.84 +1.90%	$23.23	$21.96	4.32 million shs	$9.93 billion
08/05/2024	$22.31	$22.41 +0.45%	$22.55	$19.75	5.19 million shs	$9.75 billion
08/02/2024	$23.25	$22.31 -4.04%	$22.80	$21.87	5.06 million shs	$9.70 billion
08/01/2024	$24.18	$23.25 -3.85%	$24.69	$23.15	4.62 million shs	$10.11 billion
07/31/2024	$24.80	$24.18 -2.50%	$25.20	$23.95	6.17 million shs	$10.52 billion
07/30/2024	$24.39	$24.80 +1.68%	$25.20	$24.41	3.79 million shs	$10.79 billion
07/29/2024	$25.04	$24.39 -2.60%	$25.21	$24.00	5.20 million shs	$10.61 billion
07/26/2024	$25.29	$25.04 -0.99%	$26.27	$24.99	3.95 million shs	$10.89 billion
07/25/2024	$24.14	$25.29 +4.76%	$25.57	$24.02	4.71 million shs	$11.00 billion
07/24/2024	$24.87	$24.14 -2.94%	$25.45	$24.02	4.74 million shs	$10.50 billion
07/23/2024	$25.06	$24.87 -0.76%	$25.24	$24.65	3.35 million shs	$10.82 billion
07/22/2024	$25.51	$25.06 -1.76%	$25.90	$25.05	4.60 million shs	$10.90 billion