NYSE:CHWY | Historical Stock Price | Chewy, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.30$22.05$33.99$52.42$80.82$124.622019-06-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.00$29.001,705,600——
2019-12-30$28.49$28.491,767,900——
2019-12-27$28.63$28.631,441,700——
2019-12-26$29.42$29.422,966,600——
2019-12-24$28.81$28.811,571,700——
2019-12-23$28.44$28.443,795,200——
2019-12-20$29.08$29.0812,146,300——
2019-12-19$28.56$28.562,492,000——
2019-12-18$27.91$27.912,687,700——
2019-12-17$28.57$28.572,393,100——
2019-12-16$28.03$28.032,487,500——
2019-12-13$28.26$28.263,794,300——
2019-12-12$27.95$27.956,305,900——
2019-12-11$26.88$26.887,758,500——
2019-12-10$25.50$25.509,117,600——
2019-12-09$24.18$24.185,005,900——
2019-12-06$24.95$24.952,999,600——
2019-12-05$24.33$24.333,646,600——
2019-12-04$22.89$22.892,904,900——
2019-12-03$24.31$24.312,213,100——
2019-12-02$23.83$23.833,010,400——
2019-11-29$24.76$24.76909,200——
2019-11-27$24.38$24.381,150,300——
2019-11-26$23.90$23.901,594,900——
2019-11-25$23.39$23.394,445,200——
2019-11-22$22.89$22.891,537,300——
2019-11-21$22.68$22.681,443,300——
2019-11-20$23.20$23.202,175,800——
2019-11-19$23.12$23.123,646,400——
2019-11-18$22.13$22.133,447,000——
2019-11-15$23.40$23.401,279,400——
2019-11-14$23.40$23.401,558,600——
2019-11-13$23.85$23.851,636,500——
2019-11-12$23.03$23.031,967,500——
2019-11-11$22.95$22.952,387,200——
2019-11-08$22.99$22.991,102,500——
2019-11-07$22.97$22.971,232,200——
2019-11-06$23.64$23.641,837,100——
2019-11-05$24.53$24.531,867,800——
2019-11-04$23.75$23.751,321,400——
2019-11-01$23.91$23.912,166,600——
2019-10-31$24.67$24.671,195,900——
2019-10-30$25.39$25.39966,000——
2019-10-29$25.77$25.771,195,900——
2019-10-28$27.25$27.251,070,300——
2019-10-25$27.79$27.791,075,300——
2019-10-24$26.73$26.731,222,100——
2019-10-23$26.79$26.791,477,500——
2019-10-22$28.06$28.061,371,900——
2019-10-21$27.86$27.861,548,700——
2019-10-18$27.05$27.051,704,100——
2019-10-17$26.74$26.741,716,500——
2019-10-16$26.49$26.491,374,800——
2019-10-15$26.79$26.791,194,600——
2019-10-14$25.78$25.781,334,700——
2019-10-11$26.04$26.04977,700——
2019-10-10$25.39$25.391,221,600——
2019-10-09$25.39$25.39976,700——
2019-10-08$26.21$26.212,186,100——
2019-10-07$26.72$26.722,587,600——
2019-10-04$25.86$25.861,767,300——
2019-10-03$24.42$24.421,912,100——
2019-10-02$24.05$24.053,713,300——
2019-10-01$23.15$23.154,025,100——
2019-09-30$24.58$24.582,554,300——
2019-09-27$26.01$26.011,881,000——
2019-09-26$26.28$26.281,870,500——
2019-09-25$27.05$27.052,254,600——
2019-09-24$26.03$26.032,864,000——
2019-09-23$27.50$27.503,134,600——
2019-09-20$26.39$26.395,267,300——
2019-09-19$27.43$27.435,779,600——
2019-09-18$28.39$28.399,530,300——
2019-09-17$30.25$30.254,661,400——
2019-09-16$30.43$30.432,713,100——
2019-09-13$29.48$29.481,524,300——
2019-09-12$29.51$29.512,205,500——
2019-09-11$30.28$30.282,116,000——
2019-09-10$30.44$30.443,040,200——
2019-09-09$33.44$33.441,021,200——
2019-09-06$32.79$32.791,130,600——
2019-09-05$34.00$34.001,558,100——
2019-09-04$34.32$34.321,890,700——
2019-09-03$33.29$33.291,933,200——
2019-08-30$33.00$33.001,242,100——
2019-08-29$31.70$31.70892,700——
2019-08-28$30.40$30.40684,000——
2019-08-27$30.77$30.771,777,000——
2019-08-26$31.00$31.001,800,100——
2019-08-23$29.78$29.782,847,800——
2019-08-22$30.91$30.91885,600——
2019-08-21$31.50$31.501,230,300——
2019-08-20$32.12$32.12735,100——
2019-08-19$31.57$31.571,388,300——
2019-08-16$30.94$30.941,639,600——
2019-08-15$30.86$30.862,528,400——
2019-08-14$31.84$31.842,213,500——
2019-08-13$32.97$32.971,785,400——
2019-08-12$33.72$33.72937,100——
2019-08-09$33.75$33.751,384,700——
2019-08-08$33.95$33.951,286,900——
2019-08-07$32.33$32.331,602,200——
2019-08-06$32.62$32.621,617,800——
2019-08-05$32.21$32.212,519,600——
2019-08-02$32.57$32.572,101,100——
2019-08-01$33.58$33.581,884,700——
2019-07-31$33.56$33.562,406,900——
2019-07-30$34.43$34.431,320,000——
2019-07-29$34.16$34.161,896,300——
2019-07-26$32.45$32.452,169,700——
2019-07-25$33.75$33.754,979,600——
2019-07-24$32.70$32.705,582,000——
2019-07-23$29.61$29.615,317,800——
2019-07-22$30.21$30.213,180,800——
2019-07-19$30.69$30.6911,071,400——
2019-07-18$32.85$32.855,567,800——
2019-07-17$31.66$31.663,829,900——
2019-07-16$32.81$32.811,800,600——
2019-07-15$33.09$33.091,840,700——
2019-07-12$33.96$33.961,414,500——
2019-07-11$33.38$33.381,597,100——
2019-07-10$33.21$33.212,065,900——
2019-07-09$33.29$33.293,507,700——
2019-07-08$34.40$34.402,177,900——
2019-07-05$34.27$34.271,889,100——
2019-07-03$33.82$33.821,191,400——
2019-07-02$33.01$33.011,194,800——
2019-07-01$33.65$33.652,549,000——
2019-06-28$35.00$35.005,280,600——
2019-06-27$33.31$33.311,559,900——
2019-06-26$32.37$32.372,124,600——
2019-06-25$31.80$31.803,232,900——
2019-06-24$31.53$31.533,680,400——
2019-06-21$32.28$32.289,277,700——
2019-06-20$34.23$34.237,901,000——
2019-06-19$34.90$34.9011,163,600——
2019-06-18$37.36$37.3611,022,800——
2019-06-17$33.70$33.7015,403,000——
2019-06-14$34.99$34.9969,671,400——