Kenvue Inc. (KVUE)
NYSE: KVUE · Real-Time Price · USD
23.78
+0.09 (0.38%)
At close: Nov 20, 2024, 4:00 PM
23.74
-0.04 (-0.17%)
Pre-market: Nov 21, 2024, 7:00 AM EST
Kenvue Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 23.66 | 23.78 | 23.56 | 23.78 | 23.78 | 0.38% | 7,419,121 |
Nov 19, 2024 | 23.59 | 23.80 | 23.24 | 23.69 | 23.69 | -0.13% | 9,838,576 |
Nov 18, 2024 | 23.81 | 24.01 | 23.67 | 23.72 | 23.72 | -0.42% | 14,591,634 |
Nov 15, 2024 | 23.52 | 24.13 | 23.44 | 23.82 | 23.82 | 0.89% | 16,167,897 |
Nov 14, 2024 | 23.22 | 23.75 | 23.13 | 23.61 | 23.61 | 2.03% | 14,017,436 |
Nov 13, 2024 | 23.45 | 23.60 | 23.04 | 23.14 | 23.14 | -2.16% | 16,481,133 |
Nov 12, 2024 | 23.76 | 23.95 | 23.63 | 23.65 | 23.44 | -0.55% | 10,714,179 |
Nov 11, 2024 | 23.76 | 23.88 | 23.49 | 23.78 | 23.57 | 0.42% | 13,838,691 |
Nov 8, 2024 | 22.87 | 23.72 | 22.84 | 23.68 | 23.47 | 3.09% | 16,635,437 |
Nov 7, 2024 | 22.17 | 23.39 | 22.04 | 22.97 | 22.77 | 2.09% | 28,744,377 |
Nov 6, 2024 | 23.55 | 23.55 | 22.31 | 22.50 | 22.30 | -3.14% | 16,727,080 |
Nov 5, 2024 | 22.94 | 23.57 | 22.92 | 23.23 | 23.03 | 0.82% | 17,781,264 |
Nov 4, 2024 | 22.81 | 23.23 | 22.74 | 23.04 | 22.84 | 1.36% | 17,341,843 |
Nov 1, 2024 | 22.86 | 23.10 | 22.72 | 22.73 | 22.53 | -0.87% | 15,528,910 |
Oct 31, 2024 | 22.68 | 23.17 | 22.61 | 22.93 | 22.73 | 0.17% | 34,406,486 |
Oct 30, 2024 | 22.65 | 22.99 | 22.56 | 22.89 | 22.69 | 0.48% | 15,919,806 |
Oct 29, 2024 | 22.72 | 22.91 | 22.63 | 22.78 | 22.58 | -0.44% | 13,109,179 |
Oct 28, 2024 | 22.85 | 22.89 | 22.58 | 22.88 | 22.68 | 1.06% | 10,540,287 |
Oct 25, 2024 | 22.96 | 23.02 | 22.63 | 22.64 | 22.44 | -1.44% | 8,395,809 |
Oct 24, 2024 | 22.90 | 23.09 | 22.78 | 22.97 | 22.77 | 0.92% | 11,664,244 |
Oct 23, 2024 | 22.82 | 22.96 | 22.51 | 22.76 | 22.56 | -0.74% | 10,664,380 |
Oct 22, 2024 | 22.55 | 23.05 | 22.53 | 22.93 | 22.73 | 0.04% | 18,081,263 |
Oct 21, 2024 | 22.95 | 23.39 | 22.80 | 22.92 | 22.72 | 5.52% | 38,291,807 |
Oct 18, 2024 | 21.51 | 21.74 | 21.39 | 21.72 | 21.53 | 1.26% | 13,309,715 |
Oct 17, 2024 | 21.84 | 21.84 | 21.37 | 21.45 | 21.26 | -1.29% | 12,260,690 |
Oct 16, 2024 | 21.66 | 21.85 | 21.62 | 21.73 | 21.54 | -0.14% | 13,919,613 |
Oct 15, 2024 | 21.59 | 21.99 | 21.54 | 21.76 | 21.57 | 0.74% | 11,925,405 |
Oct 14, 2024 | 21.36 | 21.69 | 21.29 | 21.60 | 21.41 | 0.65% | 18,677,071 |
Oct 11, 2024 | 21.39 | 21.51 | 21.31 | 21.46 | 21.27 | 0.66% | 14,513,039 |
Oct 10, 2024 | 21.54 | 21.60 | 21.25 | 21.32 | 21.13 | -0.98% | 11,911,801 |
Oct 9, 2024 | 21.82 | 21.89 | 21.50 | 21.53 | 21.34 | -1.46% | 10,437,994 |
Oct 8, 2024 | 22.07 | 22.08 | 21.76 | 21.85 | 21.66 | -0.64% | 11,377,073 |
Oct 7, 2024 | 22.21 | 22.24 | 21.88 | 21.99 | 21.80 | -0.77% | 9,859,297 |
Oct 4, 2024 | 22.30 | 22.35 | 22.12 | 22.16 | 21.97 | -0.49% | 8,451,647 |
Oct 3, 2024 | 22.48 | 22.55 | 22.25 | 22.27 | 22.07 | -1.59% | 10,312,466 |
Oct 2, 2024 | 22.70 | 22.73 | 22.40 | 22.63 | 22.43 | -0.66% | 16,504,922 |
Oct 1, 2024 | 23.17 | 23.18 | 22.68 | 22.78 | 22.58 | -1.51% | 13,640,547 |
Sep 30, 2024 | 23.36 | 23.49 | 23.08 | 23.13 | 22.93 | -0.56% | 17,088,315 |
Sep 27, 2024 | 23.14 | 23.44 | 23.03 | 23.26 | 23.06 | 0.56% | 12,450,109 |
Sep 26, 2024 | 23.15 | 23.29 | 23.03 | 23.13 | 22.93 | 0.57% | 12,504,567 |
Sep 25, 2024 | 23.21 | 23.33 | 22.94 | 23.00 | 22.80 | -0.48% | 12,625,752 |
Sep 24, 2024 | 23.03 | 23.20 | 22.80 | 23.11 | 22.91 | 0.39% | 14,365,346 |
Sep 23, 2024 | 22.83 | 23.15 | 22.76 | 23.02 | 22.82 | - | 20,080,844 |
Sep 20, 2024 | 22.83 | 23.03 | 22.71 | 23.02 | 22.82 | 0.52% | 75,871,876 |
Sep 19, 2024 | 23.34 | 23.45 | 22.89 | 22.90 | 22.70 | -1.25% | 13,622,620 |
Sep 18, 2024 | 23.44 | 23.52 | 23.08 | 23.19 | 22.99 | -0.86% | 15,225,687 |
Sep 17, 2024 | 23.47 | 23.52 | 23.15 | 23.39 | 23.19 | 0.04% | 13,263,749 |
Sep 16, 2024 | 23.50 | 23.55 | 23.17 | 23.38 | 23.18 | -0.04% | 9,220,846 |
Sep 13, 2024 | 23.16 | 23.41 | 23.04 | 23.39 | 23.19 | 1.34% | 11,090,876 |
Sep 12, 2024 | 23.10 | 23.19 | 22.77 | 23.08 | 22.88 | -0.04% | 9,270,147 |
Sep 11, 2024 | 23.15 | 23.23 | 22.68 | 23.09 | 22.89 | 0.17% | 12,941,467 |
Sep 10, 2024 | 23.16 | 23.47 | 22.89 | 23.05 | 22.85 | -0.65% | 15,021,172 |
Sep 9, 2024 | 22.87 | 23.23 | 22.63 | 23.20 | 23.00 | 1.49% | 21,843,075 |
Sep 6, 2024 | 22.51 | 23.00 | 22.50 | 22.86 | 22.66 | 1.55% | 18,883,374 |
Sep 5, 2024 | 22.56 | 22.68 | 22.38 | 22.51 | 22.31 | - | 15,490,312 |
Sep 4, 2024 | 22.04 | 22.63 | 22.00 | 22.51 | 22.31 | 1.86% | 22,603,208 |
Sep 3, 2024 | 21.75 | 22.24 | 21.65 | 22.10 | 21.91 | 0.68% | 13,880,041 |
Aug 30, 2024 | 21.83 | 21.96 | 21.72 | 21.95 | 21.76 | 0.92% | 14,008,532 |
Aug 29, 2024 | 21.81 | 21.93 | 21.53 | 21.75 | 21.56 | 0.14% | 12,053,526 |
Aug 28, 2024 | 21.95 | 21.96 | 21.59 | 21.72 | 21.53 | -0.91% | 7,896,100 |
Aug 27, 2024 | 22.00 | 22.09 | 21.74 | 21.92 | 21.73 | -0.18% | 10,096,275 |
Aug 26, 2024 | 21.86 | 22.06 | 21.81 | 21.96 | 21.77 | 0.64% | 9,431,510 |
Aug 23, 2024 | 21.61 | 21.91 | 21.60 | 21.82 | 21.63 | 1.21% | 6,785,642 |
Aug 22, 2024 | 21.69 | 21.77 | 21.23 | 21.56 | 21.37 | -0.60% | 12,239,498 |
Aug 21, 2024 | 21.65 | 21.85 | 21.57 | 21.69 | 21.50 | 0.65% | 8,446,822 |
Aug 20, 2024 | 21.64 | 21.71 | 21.40 | 21.55 | 21.36 | -0.42% | 11,291,457 |
Aug 19, 2024 | 21.73 | 21.92 | 21.63 | 21.64 | 21.45 | -0.14% | 10,019,645 |
Aug 16, 2024 | 21.44 | 21.71 | 21.36 | 21.67 | 21.48 | 0.46% | 11,269,850 |
Aug 15, 2024 | 21.19 | 21.62 | 21.18 | 21.57 | 21.38 | 1.84% | 10,727,941 |
Aug 14, 2024 | 21.16 | 21.47 | 21.12 | 21.18 | 20.99 | -0.75% | 16,462,480 |
Aug 13, 2024 | 21.14 | 21.49 | 21.12 | 21.34 | 20.95 | 1.19% | 16,625,458 |
Aug 12, 2024 | 21.08 | 21.16 | 20.84 | 21.09 | 20.70 | 0.33% | 17,481,103 |
Aug 9, 2024 | 21.20 | 21.24 | 20.92 | 21.02 | 20.64 | -1.08% | 20,636,934 |
Aug 8, 2024 | 20.57 | 21.37 | 20.41 | 21.25 | 20.86 | 3.06% | 21,849,854 |
Aug 7, 2024 | 20.69 | 21.05 | 20.45 | 20.62 | 20.24 | -1.15% | 24,344,691 |
Aug 6, 2024 | 20.15 | 20.92 | 19.91 | 20.86 | 20.48 | 14.68% | 44,403,590 |
Aug 5, 2024 | 18.71 | 18.87 | 18.11 | 18.19 | 17.86 | -3.35% | 21,724,931 |
Aug 2, 2024 | 18.65 | 18.84 | 18.42 | 18.82 | 18.48 | 1.02% | 17,688,715 |
Aug 1, 2024 | 18.67 | 18.70 | 18.39 | 18.63 | 18.29 | 0.76% | 12,817,628 |
Jul 31, 2024 | 18.67 | 18.76 | 18.36 | 18.49 | 18.15 | -1.39% | 42,056,173 |
Jul 30, 2024 | 18.52 | 18.81 | 18.31 | 18.75 | 18.41 | -0.27% | 12,381,341 |
Jul 29, 2024 | 18.65 | 18.90 | 18.52 | 18.80 | 18.46 | 0.59% | 12,564,819 |
Jul 26, 2024 | 18.37 | 18.79 | 18.31 | 18.69 | 18.35 | 2.41% | 11,484,659 |
Jul 25, 2024 | 18.33 | 18.71 | 18.24 | 18.25 | 17.92 | 0.44% | 11,082,245 |
Jul 24, 2024 | 17.92 | 18.25 | 17.85 | 18.17 | 17.84 | 1.34% | 9,390,785 |
Jul 23, 2024 | 18.09 | 18.23 | 17.91 | 17.93 | 17.60 | -1.65% | 12,490,959 |
Jul 22, 2024 | 18.21 | 18.27 | 18.00 | 18.23 | 17.90 | -0.11% | 15,788,768 |
Jul 19, 2024 | 18.46 | 18.49 | 18.16 | 18.25 | 17.92 | -0.38% | 15,412,383 |
Jul 18, 2024 | 18.45 | 18.75 | 18.31 | 18.32 | 17.99 | -0.65% | 14,130,965 |
Jul 17, 2024 | 18.27 | 18.77 | 18.27 | 18.44 | 18.10 | 1.04% | 17,834,886 |
Jul 16, 2024 | 18.05 | 18.36 | 18.01 | 18.25 | 17.92 | 0.77% | 15,408,293 |
Jul 15, 2024 | 18.34 | 18.39 | 18.09 | 18.11 | 17.78 | -1.25% | 14,171,748 |
Jul 12, 2024 | 18.11 | 18.41 | 17.96 | 18.34 | 18.01 | 2.34% | 12,523,548 |
Jul 11, 2024 | 17.77 | 17.94 | 17.67 | 17.92 | 17.59 | 1.24% | 35,772,225 |
Jul 10, 2024 | 18.14 | 18.24 | 17.68 | 17.70 | 17.38 | -2.85% | 24,692,574 |
Jul 9, 2024 | 18.26 | 18.30 | 17.98 | 18.22 | 17.89 | -0.16% | 12,147,267 |
Jul 8, 2024 | 18.29 | 18.29 | 18.00 | 18.25 | 17.92 | -0.33% | 15,968,426 |
Jul 5, 2024 | 18.28 | 18.32 | 18.14 | 18.31 | 17.98 | - | 12,172,631 |
Jul 3, 2024 | 18.38 | 18.42 | 18.20 | 18.31 | 17.98 | 0.38% | 5,859,532 |
Jul 2, 2024 | 18.01 | 18.26 | 17.99 | 18.24 | 17.91 | 1.62% | 14,781,920 |