Kenvue Inc. (BMV:KVUE)
Mexico · Delayed Price · Currency is MXN 299.33
0.00 (0.00%)
At close: Nov 20, 2025
Kenvue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 299.33 | 299.33 | 299.33 | 299.33 | 299.33 | - | 18 |
| Nov 18, 2025 | 296.00 | 299.33 | 296.00 | 299.33 | 299.33 | -3.44% | 333 |
| Nov 14, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 13 |
| Nov 13, 2025 | 310.00 | 310.00 | 307.00 | 310.00 | 310.00 | - | 336 |
| Nov 12, 2025 | 309.00 | 311.00 | 309.00 | 310.00 | 310.00 | 0.65% | 39 |
| Nov 11, 2025 | 309.25 | 309.25 | 308.00 | 308.00 | 304.20 | 3.49% | 37 |
| Nov 10, 2025 | 297.51 | 297.61 | 297.51 | 297.61 | 293.94 | -4.31% | 10 |
| Nov 7, 2025 | 310.00 | 314.50 | 307.44 | 311.00 | 307.16 | 0.32% | 2,249 |
| Nov 6, 2025 | 306.00 | 310.00 | 306.00 | 310.00 | 306.17 | 2.18% | 174 |
| Nov 5, 2025 | 302.00 | 305.00 | 301.00 | 303.40 | 299.65 | 0.46% | 649 |
| Nov 4, 2025 | 296.00 | 303.00 | 296.00 | 302.00 | 298.27 | 0.43% | 1,889 |
| Nov 3, 2025 | 296.00 | 313.97 | 296.00 | 300.70 | 296.99 | 14.45% | 11,703 |
| Oct 31, 2025 | 265.00 | 265.00 | 262.73 | 262.73 | 259.49 | -0.48% | 33 |
| Oct 30, 2025 | 263.00 | 266.00 | 259.01 | 264.00 | 260.74 | 0.25% | 692 |
| Oct 29, 2025 | 267.00 | 270.89 | 260.00 | 263.35 | 260.10 | -1.71% | 862 |
| Oct 28, 2025 | 275.00 | 275.00 | 266.74 | 267.92 | 264.61 | -2.93% | 489,929 |
| Oct 27, 2025 | 277.00 | 277.50 | 274.00 | 276.00 | 272.59 | -0.36% | 447 |
| Oct 24, 2025 | 277.00 | 278.00 | 277.00 | 277.00 | 273.58 | - | 645 |
| Oct 23, 2025 | 282.00 | 282.00 | 277.00 | 277.00 | 273.58 | -1.42% | 604 |
| Oct 22, 2025 | 281.00 | 288.19 | 274.80 | 281.00 | 277.53 | 1.70% | 161 |
| Oct 21, 2025 | 276.00 | 277.00 | 274.00 | 276.31 | 272.90 | -0.02% | 3,159 |
| Oct 20, 2025 | 281.00 | 281.00 | 275.00 | 276.37 | 272.96 | -1.53% | 258 |
| Oct 17, 2025 | 266.04 | 289.79 | 266.04 | 280.65 | 277.18 | 7.93% | 1,001 |
| Oct 16, 2025 | 304.00 | 304.00 | 260.00 | 260.03 | 256.82 | -13.32% | 7,985 |
| Oct 15, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 296.30 | 0.50% | 1,115 |
| Oct 14, 2025 | 305.00 | 305.00 | 297.00 | 298.50 | 294.81 | -0.07% | 841 |
| Oct 13, 2025 | 306.00 | 306.00 | 298.70 | 298.70 | 295.01 | -3.65% | 1,747 |
| Oct 10, 2025 | 310.00 | 313.00 | 308.75 | 310.00 | 306.17 | 0.65% | 897 |
| Oct 9, 2025 | 297.45 | 308.76 | 297.45 | 308.00 | 304.20 | 4.41% | 189,358 |
| Oct 8, 2025 | 300.00 | 300.00 | 295.00 | 295.00 | 291.36 | -0.34% | 1,357 |
| Oct 7, 2025 | 290.00 | 300.00 | 287.51 | 296.00 | 292.34 | 2.53% | 10,692 |
| Oct 6, 2025 | 292.00 | 293.00 | 287.85 | 288.69 | 285.13 | -0.68% | 2,267 |
| Oct 3, 2025 | 294.00 | 295.00 | 289.00 | 290.68 | 287.09 | 0.22% | 521 |
| Oct 2, 2025 | 295.50 | 295.50 | 285.01 | 290.05 | 286.47 | -0.79% | 1,321 |
| Oct 1, 2025 | 297.80 | 299.00 | 291.00 | 292.35 | 288.74 | -1.83% | 177,160 |
| Sep 30, 2025 | 298.05 | 298.10 | 296.54 | 297.80 | 294.12 | 0.37% | 388 |
| Sep 29, 2025 | 310.30 | 310.30 | 296.70 | 296.70 | 293.04 | -0.77% | 659 |
| Sep 26, 2025 | 301.00 | 301.00 | 298.00 | 299.00 | 295.31 | -0.34% | 3,255 |
| Sep 25, 2025 | 311.00 | 311.00 | 300.00 | 300.01 | 296.31 | -3.22% | 2,693 |
| Sep 24, 2025 | 317.01 | 317.01 | 305.40 | 309.99 | 306.16 | -2.03% | 2,487 |
| Sep 23, 2025 | 330.00 | 333.00 | 316.40 | 316.41 | 312.50 | 1.18% | 6,341 |
| Sep 22, 2025 | 324.00 | 325.00 | 311.00 | 312.73 | 308.87 | -8.29% | 3,404 |
| Sep 19, 2025 | 338.00 | 342.00 | 338.00 | 341.00 | 336.79 | 2.19% | 73 |
| Sep 18, 2025 | 335.50 | 340.00 | 333.70 | 333.70 | 329.58 | -0.40% | 114 |
| Sep 17, 2025 | 343.00 | 343.00 | 335.05 | 335.05 | 330.91 | -0.28% | 1,336 |
| Sep 15, 2025 | 340.00 | 340.00 | 333.00 | 336.00 | 331.85 | -5.35% | 245 |
| Sep 12, 2025 | 355.00 | 355.00 | 350.00 | 355.00 | 350.62 | 0.85% | 233 |
| Sep 11, 2025 | 352.00 | 356.00 | 352.00 | 352.00 | 347.65 | 3.53% | 5,065 |
| Sep 10, 2025 | 350.00 | 350.00 | 336.00 | 340.00 | 335.80 | -2.86% | 797 |
| Sep 8, 2025 | 342.00 | 350.00 | 342.00 | 350.00 | 345.68 | 0.28% | 300 |