Kenvue Inc. (KVUE)
NYSE: KVUE · Real-Time Price · USD
14.14
-0.37 (-2.55%)
Oct 29, 2025, 11:20 AM EDT - Market open
Kenvue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.34 | 14.56 | 14.22 | 14.21 | - | -2.07% | 5,089,244 |
| Oct 28, 2025 | 14.90 | 14.93 | 14.43 | 14.51 | 14.51 | -3.78% | 29,928,097 |
| Oct 27, 2025 | 15.10 | 15.23 | 14.89 | 15.08 | 15.08 | 0.53% | 18,913,813 |
| Oct 24, 2025 | 15.24 | 15.33 | 14.98 | 15.00 | 15.00 | -0.60% | 20,454,971 |
| Oct 23, 2025 | 15.16 | 15.25 | 15.00 | 15.09 | 15.09 | -0.66% | 20,422,408 |
| Oct 22, 2025 | 14.94 | 15.54 | 14.87 | 15.19 | 15.19 | 1.74% | 23,711,627 |
| Oct 21, 2025 | 15.10 | 15.25 | 14.81 | 14.93 | 14.93 | -0.20% | 25,585,957 |
| Oct 20, 2025 | 15.17 | 15.26 | 14.88 | 14.96 | 14.96 | -2.16% | 29,629,263 |
| Oct 17, 2025 | 14.22 | 15.58 | 14.22 | 15.29 | 15.29 | 8.36% | 51,896,460 |
| Oct 16, 2025 | 16.28 | 16.43 | 14.05 | 14.11 | 14.11 | -13.22% | 87,211,169 |
| Oct 15, 2025 | 16.20 | 16.73 | 16.18 | 16.26 | 16.26 | 0.68% | 16,035,772 |
| Oct 14, 2025 | 16.20 | 16.41 | 15.99 | 16.15 | 16.15 | -0.43% | 17,858,773 |
| Oct 13, 2025 | 16.56 | 16.65 | 16.14 | 16.22 | 16.22 | -2.58% | 23,282,951 |
| Oct 10, 2025 | 16.85 | 16.95 | 16.57 | 16.65 | 16.65 | -1.13% | 21,210,926 |
| Oct 9, 2025 | 16.17 | 16.85 | 16.06 | 16.84 | 16.84 | 4.73% | 39,063,179 |
| Oct 8, 2025 | 16.10 | 16.29 | 16.03 | 16.08 | 16.08 | -0.86% | 18,797,516 |
| Oct 7, 2025 | 15.73 | 16.30 | 15.64 | 16.22 | 16.22 | 3.38% | 31,078,370 |
| Oct 6, 2025 | 15.83 | 15.92 | 15.65 | 15.69 | 15.69 | -0.76% | 25,054,735 |
| Oct 3, 2025 | 15.77 | 15.96 | 15.60 | 15.81 | 15.81 | 0.51% | 22,120,167 |
| Oct 2, 2025 | 15.92 | 15.94 | 15.47 | 15.73 | 15.73 | -0.76% | 30,873,283 |
| Oct 1, 2025 | 16.22 | 16.40 | 15.82 | 15.85 | 15.85 | -2.34% | 50,561,157 |
| Sep 30, 2025 | 16.36 | 16.52 | 16.16 | 16.23 | 16.23 | -0.67% | 37,973,631 |
| Sep 29, 2025 | 16.50 | 16.60 | 16.13 | 16.34 | 16.34 | -0.49% | 39,463,507 |
| Sep 26, 2025 | 16.42 | 16.56 | 16.07 | 16.42 | 16.42 | 1.55% | 51,681,071 |
| Sep 25, 2025 | 16.96 | 17.03 | 16.14 | 16.17 | 16.17 | -4.09% | 61,109,031 |
| Sep 24, 2025 | 17.51 | 17.51 | 16.53 | 16.86 | 16.86 | -2.20% | 52,306,353 |
| Sep 23, 2025 | 17.90 | 18.19 | 17.22 | 17.24 | 17.24 | 1.59% | 68,556,689 |
| Sep 22, 2025 | 17.71 | 17.96 | 16.89 | 16.97 | 16.97 | -7.47% | 76,034,192 |
| Sep 19, 2025 | 18.21 | 18.59 | 18.05 | 18.34 | 18.34 | 1.33% | 49,475,616 |
| Sep 18, 2025 | 18.18 | 18.53 | 18.05 | 18.10 | 18.10 | -1.31% | 27,556,671 |
| Sep 17, 2025 | 18.13 | 18.62 | 18.02 | 18.34 | 18.34 | 1.16% | 17,820,701 |
| Sep 16, 2025 | 18.35 | 18.58 | 18.00 | 18.13 | 18.13 | -0.66% | 19,689,009 |
| Sep 15, 2025 | 18.99 | 19.01 | 18.09 | 18.25 | 18.25 | -3.90% | 24,893,266 |
| Sep 12, 2025 | 18.82 | 19.42 | 18.77 | 18.99 | 18.99 | 0.74% | 26,731,012 |
| Sep 11, 2025 | 18.43 | 19.04 | 18.41 | 18.85 | 18.85 | 2.06% | 22,265,503 |
| Sep 10, 2025 | 18.88 | 18.95 | 18.05 | 18.47 | 18.47 | -2.12% | 25,228,963 |
| Sep 9, 2025 | 18.50 | 18.97 | 18.12 | 18.87 | 18.87 | 2.39% | 39,520,408 |
| Sep 8, 2025 | 18.75 | 18.93 | 18.20 | 18.43 | 18.43 | -1.02% | 56,134,985 |
| Sep 5, 2025 | 20.51 | 20.69 | 17.15 | 18.62 | 18.62 | -9.35% | 135,445,366 |
| Sep 4, 2025 | 20.53 | 20.57 | 20.26 | 20.54 | 20.54 | 0.44% | 16,966,416 |
| Sep 3, 2025 | 20.69 | 20.79 | 20.41 | 20.45 | 20.45 | -1.59% | 18,445,466 |
| Sep 2, 2025 | 20.66 | 20.82 | 20.59 | 20.78 | 20.78 | 0.34% | 11,719,939 |
| Aug 29, 2025 | 20.55 | 20.76 | 20.50 | 20.71 | 20.71 | 0.83% | 10,307,449 |
| Aug 28, 2025 | 20.77 | 20.81 | 20.43 | 20.54 | 20.54 | -1.01% | 13,467,595 |
| Aug 27, 2025 | 20.78 | 20.95 | 20.71 | 20.75 | 20.75 | -0.19% | 16,465,143 |
| Aug 26, 2025 | 21.26 | 21.40 | 20.75 | 20.79 | 20.79 | -1.89% | 18,005,991 |
| Aug 25, 2025 | 21.54 | 21.63 | 21.16 | 21.19 | 21.19 | -1.94% | 8,122,907 |
| Aug 22, 2025 | 21.51 | 21.78 | 21.48 | 21.61 | 21.61 | 0.79% | 8,620,507 |
| Aug 21, 2025 | 21.43 | 21.59 | 21.35 | 21.44 | 21.44 | -0.88% | 8,979,431 |
| Aug 20, 2025 | 21.57 | 21.85 | 21.40 | 21.63 | 21.63 | 0.65% | 10,076,871 |