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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$89.89$89.893,601,900——
2020-12-30$92.34$92.344,185,100——
2020-12-29$90.92$90.925,375,100——
2020-12-28$92.61$92.617,315,700——
2020-12-24$104.01$104.011,607,400——
2020-12-23$102.08$102.083,805,400——
2020-12-22$106.69$106.694,314,900——
2020-12-21$107.49$107.497,171,600——
2020-12-18$100.13$100.136,085,800——
2020-12-17$100.18$100.187,833,100——
2020-12-16$94.12$94.125,029,400——
2020-12-15$91.13$91.137,005,400——
2020-12-14$82.81$82.814,446,200——
2020-12-11$85.11$85.118,780,700——
2020-12-10$78.07$78.073,420,400——
2020-12-09$75.57$75.5713,685,300——
2020-12-08$79.15$79.1510,901,300——
2020-12-07$74.78$74.784,094,800——
2020-12-04$74.94$74.943,103,400——
2020-12-03$72.68$72.683,894,900——
2020-12-02$71.23$71.234,647,500——
2020-12-01$75.34$75.343,226,000——
2020-11-30$77.58$77.588,927,100——
2020-11-27$74.25$74.253,207,700——
2020-11-25$69.34$69.343,074,400——
2020-11-24$67.25$67.252,897,400——
2020-11-23$69.27$69.272,262,000——
2020-11-20$68.71$68.712,487,800——
2020-11-19$66.72$66.722,918,300——
2020-11-18$66.40$66.402,912,400——
2020-11-17$64.38$64.382,178,400——
2020-11-16$64.33$64.332,744,900——
2020-11-13$62.99$62.993,382,500——
2020-11-12$63.38$63.383,783,000——
2020-11-11$63.96$63.964,544,800——
2020-11-10$59.92$59.926,863,500——
2020-11-09$62.09$62.098,076,400——
2020-11-06$70.32$70.322,224,900——
2020-11-05$67.59$67.592,004,300——
2020-11-04$67.04$67.042,392,300——
2020-11-03$64.24$64.242,500,600——
2020-11-02$60.79$60.792,803,700——
2020-10-30$61.60$61.608,243,100——
2020-10-29$67.67$67.674,022,800——
2020-10-28$72.01$72.016,889,000——
2020-10-27$67.72$67.722,512,300——
2020-10-26$63.49$63.491,580,800——
2020-10-23$63.63$63.632,806,400——
2020-10-22$63.62$63.622,582,300——
2020-10-21$64.67$64.673,505,300——
2020-10-20$68.11$68.112,011,700——
2020-10-19$68.89$68.894,217,500——
2020-10-16$67.24$67.248,149,100——
2020-10-15$64.88$64.882,430,700——
2020-10-14$64.12$64.123,061,000——
2020-10-13$66.86$66.863,357,900——
2020-10-12$64.45$64.454,433,200——
2020-10-09$61.58$61.583,380,100——
2020-10-08$58.67$58.673,082,600——
2020-10-07$57.04$57.042,294,900——
2020-10-06$56.16$56.162,520,100——
2020-10-05$57.52$57.522,021,100——
2020-10-02$56.55$56.554,233,100——
2020-10-01$58.93$58.935,467,900——
2020-09-30$54.83$54.832,123,500——
2020-09-29$54.97$54.972,852,300——
2020-09-28$56.37$56.373,134,300——
2020-09-25$56.00$56.004,141,400——
2020-09-24$54.96$54.963,706,700——
2020-09-23$54.99$54.995,996,200——
2020-09-22$54.48$54.483,908,700——
2020-09-21$53.22$53.225,403,300——
2020-09-18$53.00$53.007,087,500——
2020-09-17$54.42$54.428,282,200——
2020-09-16$56.16$56.164,991,700——
2020-09-15$54.11$54.114,381,400——
2020-09-14$53.00$53.005,499,800——
2020-09-11$53.81$53.8115,737,700——
2020-09-10$59.69$59.698,178,100——
2020-09-09$61.50$61.506,087,000——
2020-09-08$60.80$60.805,454,900——
2020-09-04$61.18$61.185,643,300——
2020-09-03$61.94$61.947,119,500——
2020-09-02$70.10$70.109,015,400——
2020-09-01$69.43$69.438,431,300——
2020-08-31$61.07$61.073,574,100——
2020-08-28$59.73$59.734,125,200——
2020-08-27$56.88$56.882,251,200——
2020-08-26$58.28$58.282,538,200——
2020-08-25$56.66$56.662,366,900——
2020-08-24$57.06$57.062,048,200——
2020-08-21$56.97$56.971,874,900——
2020-08-20$57.21$57.211,883,100——
2020-08-19$56.22$56.221,374,200——
2020-08-18$57.12$57.122,533,400——
2020-08-17$55.63$55.632,517,400——
2020-08-14$53.79$53.792,116,600——
2020-08-13$54.62$54.622,774,600——
2020-08-12$53.15$53.153,977,800——
2020-08-11$50.61$50.614,416,600——
2020-08-10$53.40$53.404,223,700——
2020-08-07$54.91$54.913,058,600——
2020-08-06$56.74$56.742,292,300——
2020-08-05$58.82$58.821,989,400——
2020-08-04$58.14$58.143,988,800——
2020-08-03$56.84$56.846,864,100——
2020-07-31$52.49$52.494,803,100——
2020-07-30$49.02$49.024,430,600——
2020-07-29$47.59$47.599,249,800——
2020-07-28$46.32$46.322,213,600——
2020-07-27$46.73$46.731,936,000——
2020-07-24$45.96$45.963,242,800——
2020-07-23$47.52$47.522,206,400——
2020-07-22$48.71$48.711,379,800——
2020-07-21$48.81$48.812,401,100——
2020-07-20$49.43$49.433,413,400——
2020-07-17$46.80$46.802,907,700——
2020-07-16$48.22$48.222,854,900——
2020-07-15$47.12$47.124,464,800——
2020-07-14$48.00$48.005,003,300——
2020-07-13$49.05$49.058,499,400——
2020-07-10$48.55$48.556,334,500——
2020-07-09$51.92$51.923,101,300——
2020-07-08$49.99$49.993,243,000——
2020-07-07$47.80$47.802,043,300——
2020-07-06$46.97$46.973,137,500——
2020-07-02$47.08$47.082,733,400——
2020-07-01$46.46$46.464,317,800——
2020-06-30$44.69$44.693,396,900——
2020-06-29$45.15$45.154,853,500——
2020-06-26$46.94$46.944,374,200——
2020-06-25$49.44$49.442,942,000——
2020-06-24$49.74$49.744,438,900——
2020-06-23$48.91$48.914,366,100——
2020-06-22$50.91$50.914,224,600——
2020-06-19$50.30$50.309,444,200——
2020-06-18$48.20$48.203,743,300——
2020-06-17$49.56$49.565,804,300——
2020-06-16$47.09$47.094,599,100——
2020-06-15$46.76$46.764,204,000——
2020-06-12$48.13$48.134,111,800——
2020-06-11$49.18$49.186,355,900——
2020-06-10$49.63$49.638,819,900——
2020-06-09$51.51$51.5110,264,200——
2020-06-08$48.77$48.775,276,100——
2020-06-05$48.44$48.442,820,400——
2020-06-04$49.11$49.114,078,400——
2020-06-03$48.22$48.223,516,700——
2020-06-02$49.42$49.425,268,800——
2020-06-01$45.09$45.092,649,800——
2020-05-29$44.44$44.443,066,500——
2020-05-28$41.79$41.792,748,700——
2020-05-27$40.13$40.134,524,100——
2020-05-26$41.71$41.712,676,100——
2020-05-22$42.75$42.753,849,700——
2020-05-21$40.19$40.191,949,800——
2020-05-20$39.45$39.454,677,000——
2020-05-19$40.05$40.052,234,300——
2020-05-18$41.08$41.083,594,700——
2020-05-15$42.11$42.111,780,400——
2020-05-14$41.29$41.292,556,800——
2020-05-13$41.77$41.775,873,600——
2020-05-12$40.36$40.365,786,800——
2020-05-11$39.05$39.054,671,200——
2020-05-08$39.41$39.413,138,400——
2020-05-07$39.40$39.404,443,500——
2020-05-06$40.37$40.374,329,400——
2020-05-05$42.09$42.0915,289,700——
2020-05-04$39.24$39.2411,912,100——
2020-05-01$42.90$42.903,841,200——
2020-04-30$43.24$43.243,975,600——
2020-04-29$45.00$45.004,859,500——
2020-04-28$44.16$44.162,826,900——
2020-04-27$46.18$46.182,217,100——
2020-04-24$44.04$44.042,072,400——
2020-04-23$43.35$43.351,921,600——
2020-04-22$44.82$44.823,466,000——
2020-04-21$43.44$43.442,296,300——
2020-04-20$44.72$44.722,843,200——
2020-04-17$43.78$43.784,979,500——
2020-04-16$44.91$44.914,420,700——
2020-04-15$43.91$43.913,795,800——
2020-04-14$41.32$41.322,418,000——
2020-04-13$40.24$40.244,172,200——
2020-04-09$42.61$42.618,351,800——
2020-04-08$36.93$36.937,632,200——
2020-04-07$33.31$33.313,273,100——
2020-04-06$33.22$33.223,815,800——
2020-04-03$33.37$33.377,131,600——
2020-04-02$35.06$35.065,657,100——
2020-04-01$35.98$35.983,506,300——
2020-03-31$37.49$37.493,215,400——
2020-03-30$38.00$38.007,100,800——
2020-03-27$36.16$36.163,478,000——
2020-03-26$33.81$33.812,603,700——
2020-03-25$31.07$31.072,827,200——
2020-03-24$33.65$33.653,765,400——
2020-03-23$32.14$32.142,306,600——
2020-03-20$31.92$31.923,068,000——
2020-03-19$32.42$32.425,906,300——
2020-03-18$30.85$30.858,402,900——
2020-03-17$27.91$27.914,819,600——
2020-03-16$24.27$24.273,442,600——
2020-03-13$26.05$26.052,368,700——
2020-03-12$22.77$22.773,530,900——
2020-03-11$25.46$25.462,417,300——
2020-03-10$27.11$27.112,491,100——
2020-03-09$27.29$27.292,235,300——
2020-03-06$28.02$28.021,813,200——
2020-03-05$28.52$28.522,628,800——
2020-03-04$27.93$27.933,673,200——
2020-03-03$27.75$27.753,098,000——
2020-03-02$28.93$28.932,754,600——
2020-02-28$29.60$29.603,611,200——
2020-02-27$30.07$30.072,794,900——
2020-02-26$30.74$30.743,074,000——
2020-02-25$29.49$29.492,883,900——
2020-02-24$30.84$30.843,526,600——
2020-02-21$30.40$30.405,857,300——
2020-02-20$29.24$29.241,163,300——
2020-02-19$29.30$29.301,058,900——
2020-02-18$28.92$28.921,164,700——
2020-02-14$28.70$28.701,566,700——
2020-02-13$28.87$28.871,575,600——
2020-02-12$28.10$28.101,299,900——
2020-02-11$27.73$27.731,482,800——
2020-02-10$28.05$28.051,348,700——
2020-02-07$27.88$27.881,560,800——
2020-02-06$27.71$27.711,547,700——
2020-02-05$26.90$26.901,564,500——
2020-02-04$27.34$27.342,228,900——
2020-02-03$28.20$28.201,751,000——
2020-01-31$26.51$26.514,522,400——
2020-01-30$28.62$28.621,395,000——
2020-01-29$28.25$28.251,101,700——
2020-01-28$29.26$29.261,151,900——
2020-01-27$28.98$28.981,338,400——
2020-01-24$28.47$28.471,314,100——
2020-01-23$28.03$28.032,699,800——
2020-01-22$29.02$29.022,501,800——
2020-01-21$30.14$30.141,909,100——
2020-01-17$29.37$29.372,344,200——
2020-01-16$29.27$29.273,362,900——
2020-01-15$30.50$30.503,212,000——
2020-01-14$31.13$31.132,795,400——
2020-01-13$30.52$30.523,283,500——
2020-01-10$29.23$29.231,976,700——
2020-01-09$29.43$29.434,261,600——
2020-01-08$28.62$28.621,275,100——
2020-01-07$29.20$29.201,896,700——
2020-01-06$29.37$29.372,110,400——
2020-01-03$29.34$29.342,205,300——
2020-01-02$29.62$29.622,145,100——