Kenvue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	22.68	23.17	22.61	22.93	22.93	0.17%	34,327,709
Oct 30, 2024	22.65	22.99	22.56	22.89	22.89	0.48%	15,919,806
Oct 29, 2024	22.72	22.91	22.63	22.78	22.78	-0.44%	13,109,200
Oct 28, 2024	22.85	22.89	22.58	22.88	22.88	1.06%	10,540,300
Oct 25, 2024	22.96	23.02	22.63	22.64	22.64	-1.44%	8,395,809
Oct 24, 2024	22.90	23.09	22.78	22.97	22.97	0.92%	11,664,244
Oct 23, 2024	22.82	22.96	22.51	22.76	22.76	-0.74%	10,664,380
Oct 22, 2024	22.55	23.05	22.53	22.93	22.93	0.04%	18,081,263
Oct 21, 2024	22.95	23.39	22.80	22.92	22.92	5.52%	38,291,807
Oct 18, 2024	21.51	21.74	21.39	21.72	21.72	1.26%	13,309,715
Oct 17, 2024	21.84	21.84	21.37	21.45	21.45	-1.29%	12,260,700
Oct 16, 2024	21.66	21.85	21.62	21.73	21.73	-0.14%	13,919,613
Oct 15, 2024	21.59	21.99	21.54	21.76	21.76	0.74%	11,925,405
Oct 14, 2024	21.36	21.69	21.29	21.60	21.60	0.65%	18,677,100
Oct 11, 2024	21.39	21.51	21.31	21.46	21.46	0.66%	14,513,039
Oct 10, 2024	21.54	21.60	21.25	21.32	21.32	-0.98%	11,911,801
Oct 9, 2024	21.82	21.89	21.50	21.53	21.53	-1.46%	10,437,994
Oct 8, 2024	22.07	22.08	21.76	21.85	21.85	-0.64%	11,377,100
Oct 7, 2024	22.21	22.24	21.88	21.99	21.99	-0.77%	9,859,300
Oct 4, 2024	22.30	22.35	22.12	22.16	22.16	-0.49%	8,451,647
Oct 3, 2024	22.48	22.55	22.25	22.27	22.27	-1.59%	10,312,466
Oct 2, 2024	22.70	22.73	22.40	22.63	22.63	-0.66%	16,504,922
Oct 1, 2024	23.17	23.18	22.68	22.78	22.78	-1.51%	13,640,547
Sep 30, 2024	23.36	23.49	23.08	23.13	23.13	-0.56%	17,088,315
Sep 27, 2024	23.14	23.44	23.03	23.26	23.26	0.56%	12,450,109
Sep 26, 2024	23.15	23.29	23.03	23.13	23.13	0.57%	12,504,567
Sep 25, 2024	23.21	23.33	22.94	23.00	23.00	-0.48%	12,625,752
Sep 24, 2024	23.03	23.20	22.80	23.11	23.11	0.39%	14,365,346
Sep 23, 2024	22.83	23.15	22.76	23.02	23.02	-	20,080,844
Sep 20, 2024	22.83	23.03	22.71	23.02	23.02	0.52%	75,871,900
Sep 19, 2024	23.34	23.45	22.89	22.90	22.90	-1.25%	13,622,620
Sep 18, 2024	23.44	23.52	23.08	23.19	23.19	-0.86%	15,225,687
Sep 17, 2024	23.47	23.52	23.15	23.39	23.39	0.04%	13,263,749
Sep 16, 2024	23.50	23.55	23.17	23.38	23.38	-0.04%	9,220,846
Sep 13, 2024	23.16	23.41	23.04	23.39	23.39	1.34%	11,090,876
Sep 12, 2024	23.10	23.19	22.77	23.08	23.08	-0.04%	9,270,147
Sep 11, 2024	23.15	23.23	22.68	23.09	23.09	0.17%	12,941,500
Sep 10, 2024	23.16	23.47	22.89	23.05	23.05	-0.65%	15,021,200
Sep 9, 2024	22.87	23.23	22.63	23.20	23.20	1.49%	21,843,100
Sep 6, 2024	22.51	23.00	22.50	22.86	22.86	1.55%	18,883,374
Sep 5, 2024	22.56	22.68	22.38	22.51	22.51	-	15,490,312
Sep 4, 2024	22.04	22.63	22.00	22.51	22.51	1.86%	22,620,800
Sep 3, 2024	21.75	22.24	21.65	22.10	22.10	0.68%	13,880,041
Aug 30, 2024	21.83	21.95	21.72	21.95	21.95	0.92%	14,008,532
Aug 29, 2024	21.81	21.93	21.53	21.75	21.75	0.14%	12,053,526
Aug 28, 2024	21.95	21.96	21.59	21.72	21.72	-0.91%	7,896,100
Aug 27, 2024	22.00	22.09	21.74	21.92	21.92	-0.18%	10,096,300
Aug 26, 2024	21.86	22.06	21.81	21.96	21.96	0.64%	9,431,510
Aug 23, 2024	21.61	21.91	21.60	21.82	21.82	1.21%	6,785,642
Aug 22, 2024	21.69	21.77	21.23	21.56	21.56	-0.60%	12,239,500
Aug 21, 2024	21.65	21.85	21.57	21.69	21.69	0.65%	8,446,822
Aug 20, 2024	21.64	21.71	21.40	21.55	21.55	-0.42%	11,291,457
Aug 19, 2024	21.73	21.92	21.63	21.64	21.64	-0.14%	10,019,645
Aug 16, 2024	21.44	21.71	21.36	21.67	21.67	0.46%	11,269,850
Aug 15, 2024	21.19	21.62	21.18	21.57	21.57	1.84%	10,727,941
Aug 14, 2024	21.16	21.47	21.12	21.18	21.18	-0.75%	16,462,480
Aug 13, 2024	21.14	21.49	21.12	21.34	21.14	1.19%	16,625,458
Aug 12, 2024	21.08	21.16	20.84	21.09	20.89	0.33%	17,481,103
Aug 9, 2024	21.20	21.24	20.92	21.02	20.82	-1.08%	20,636,934
Aug 8, 2024	20.57	21.37	20.41	21.25	21.05	3.06%	21,849,854
Aug 7, 2024	20.69	21.05	20.45	20.62	20.42	-1.15%	24,344,700
Aug 6, 2024	20.15	20.92	19.91	20.86	20.66	14.68%	44,403,600
Aug 5, 2024	18.71	18.87	18.11	18.19	18.02	-3.35%	21,724,931
Aug 2, 2024	18.65	18.84	18.42	18.82	18.64	1.02%	17,688,715
Aug 1, 2024	18.67	18.70	18.39	18.63	18.45	0.76%	12,817,628
Jul 31, 2024	18.67	18.76	18.36	18.49	18.31	-1.39%	42,056,200
Jul 30, 2024	18.52	18.81	18.31	18.75	18.57	-0.27%	12,381,341
Jul 29, 2024	18.65	18.90	18.52	18.80	18.62	0.59%	12,564,819
Jul 26, 2024	18.37	18.79	18.31	18.69	18.51	2.41%	11,484,659
Jul 25, 2024	18.33	18.71	18.24	18.25	18.07	0.44%	11,082,245
Jul 24, 2024	17.92	18.25	17.85	18.17	18.00	1.34%	9,390,800
Jul 23, 2024	18.09	18.23	17.91	17.93	17.76	-1.65%	12,491,000
Jul 22, 2024	18.21	18.27	18.00	18.23	18.05	-0.11%	15,788,768
Jul 19, 2024	18.46	18.49	18.16	18.25	18.07	-0.38%	15,412,383
Jul 18, 2024	18.45	18.75	18.31	18.32	18.14	-0.65%	14,130,965
Jul 17, 2024	18.27	18.77	18.27	18.44	18.26	1.04%	17,834,886
Jul 16, 2024	18.05	18.36	18.01	18.25	18.07	0.77%	15,408,293
Jul 15, 2024	18.34	18.39	18.09	18.11	17.94	-1.25%	14,171,748
Jul 12, 2024	18.11	18.41	17.96	18.34	18.16	2.34%	12,523,548
Jul 11, 2024	17.77	17.94	17.67	17.92	17.75	1.24%	35,772,225
Jul 10, 2024	18.14	18.24	17.68	17.70	17.53	-2.85%	24,692,574
Jul 9, 2024	18.26	18.30	17.98	18.22	18.04	-0.16%	12,147,267
Jul 8, 2024	18.29	18.29	18.00	18.25	18.07	-0.33%	15,968,426
Jul 5, 2024	18.28	18.32	18.14	18.31	18.13	-	12,172,631
Jul 3, 2024	18.38	18.42	18.20	18.31	18.13	0.38%	5,859,532
Jul 2, 2024	18.01	18.26	17.99	18.24	18.06	1.62%	14,781,920
Jul 1, 2024	18.23	18.40	17.89	17.95	17.78	-1.27%	21,089,879
Jun 28, 2024	18.43	18.59	18.04	18.18	18.01	-1.30%	57,323,267
Jun 27, 2024	18.56	18.62	18.33	18.42	18.24	-0.91%	18,657,773
Jun 26, 2024	18.50	18.61	18.26	18.59	18.41	-0.32%	16,542,197
Jun 25, 2024	18.78	18.87	18.52	18.65	18.47	-1.32%	15,265,427
Jun 24, 2024	18.82	18.98	18.68	18.90	18.72	2.00%	19,862,831
Jun 21, 2024	18.91	18.99	18.40	18.53	18.35	-1.65%	63,342,101
Jun 20, 2024	18.65	18.86	18.55	18.84	18.66	1.73%	24,977,061
Jun 18, 2024	18.78	18.89	18.40	18.52	18.34	-1.44%	21,747,347
Jun 17, 2024	17.96	18.82	17.96	18.79	18.61	3.98%	20,145,721
Jun 14, 2024	17.89	18.08	17.75	18.07	17.90	0.22%	15,356,133
Jun 13, 2024	18.00	18.16	17.83	18.03	17.86	0.39%	14,768,067
Jun 12, 2024	18.50	18.60	17.90	17.96	17.79	-2.76%	19,717,811
Jun 11, 2024	18.21	18.48	18.09	18.47	18.29	0.98%	23,197,411