Skip to main content
Kenvue Inc. (KVUE)
NYSE: KVUE · Real-Time Price · USD
23.32
+0.93 (4.15%)
Feb 21, 2025, 4:00 PM EST - Market closed

Kenvue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.3623.4422.3423.3223.324.15%25,653,758
Feb 20, 202522.2722.5821.8922.3922.390.54%19,044,777
Feb 19, 202522.1322.3221.7922.2722.271.23%14,197,980
Feb 18, 202521.7922.2021.7322.0022.000.32%14,108,296
Feb 14, 202521.4722.1421.3621.9321.932.24%27,015,895
Feb 13, 202520.9021.5920.8821.4521.452.34%14,062,313
Feb 12, 202520.5321.0320.5020.9620.960.24%10,317,059
Feb 11, 202520.5920.9620.5320.9120.711.60%10,922,019
Feb 10, 202520.2720.7420.2020.5820.381.98%14,043,097
Feb 7, 202519.9020.2319.8420.1819.991.92%17,734,410
Feb 6, 202520.5421.1019.7519.8019.61-4.53%25,808,821
Feb 5, 202521.0021.0520.5920.7420.54-0.34%19,231,139
Feb 4, 202520.9121.1220.7420.8120.61-1.98%11,813,677
Feb 3, 202521.1821.2821.0521.2321.02-0.28%9,693,889
Jan 31, 202521.4121.6321.2821.2921.08-1.98%16,433,376
Jan 30, 202521.5021.7721.3821.7221.511.92%11,733,326
Jan 29, 202521.4421.5121.2121.3121.10-0.23%12,249,246
Jan 28, 202521.4021.6521.3221.3621.15-0.37%13,831,658
Jan 27, 202521.1221.5421.0821.4421.233.18%15,342,786
Jan 24, 202520.7920.8620.7220.7820.580.14%12,092,594
Jan 23, 202520.7220.8220.4920.7520.55-12,574,971
Jan 22, 202520.8020.8520.6020.7520.55-0.24%19,218,334
Jan 21, 202521.2021.2220.6120.8020.60-1.42%19,203,391
Jan 17, 202521.2021.3521.0321.1020.90-0.42%11,267,125
Jan 16, 202520.7421.2220.7221.1920.991.63%8,810,543
Jan 15, 202521.1921.2620.7620.8520.65-0.86%10,050,084
Jan 14, 202520.9821.1320.9321.0320.830.29%7,275,889
Jan 13, 202520.8321.0920.7020.9720.770.58%12,681,979
Jan 10, 202520.9020.9720.6820.8520.65-1.18%11,057,419
Jan 8, 202520.9921.1120.7321.1020.900.24%7,579,645
Jan 7, 202521.1521.3220.9421.0520.85-0.28%8,828,769
Jan 6, 202521.6021.6021.0621.1120.91-0.42%10,740,380
Jan 3, 202521.3221.3521.1021.2021.00-0.38%6,079,260
Jan 2, 202521.5221.5821.1521.2821.07-0.33%8,253,942
Dec 31, 202421.2521.4321.2221.3521.140.80%6,934,216
Dec 30, 202421.4321.4621.1821.1820.98-1.63%7,123,914
Dec 27, 202421.5921.8121.5321.5321.32-0.87%9,833,618
Dec 26, 202421.5021.7721.4421.7221.510.74%5,970,305
Dec 24, 202421.4821.6421.3721.5621.35-0.14%9,164,860
Dec 23, 202421.7121.8321.5321.5921.38-0.83%13,256,919
Dec 20, 202421.5221.9721.4721.7721.560.74%22,915,124
Dec 19, 202421.5221.7621.4221.6121.400.46%13,049,082
Dec 18, 202422.0022.1721.4721.5121.30-2.40%15,272,042
Dec 17, 202422.1022.1821.8622.0421.83-0.14%10,278,517
Dec 16, 202422.3322.4822.0522.0721.86-0.63%7,786,276
Dec 13, 202422.2822.3121.9422.2122.00-0.49%9,184,286
Dec 12, 202421.9822.6421.7622.3222.100.45%14,949,861
Dec 11, 202422.7522.7822.1922.2222.01-2.29%9,433,292
Dec 10, 202422.7722.9822.3922.7422.52-0.31%10,492,471
Dec 9, 202423.0023.2622.7422.8122.59-0.13%15,267,235
Dec 6, 202423.2423.3522.8222.8422.62-1.25%9,708,774
Dec 5, 202423.3923.4623.0023.1322.91-0.13%13,914,495
Dec 4, 202423.4523.5322.1823.1622.94-1.36%27,219,767
Dec 3, 202424.1324.2323.4323.4823.25-3.22%13,665,787
Dec 2, 202424.1124.2723.8824.2624.030.75%10,173,764
Nov 29, 202424.0024.2423.8824.0823.85-0.21%7,516,546
Nov 27, 202424.2124.4124.0524.1323.900.04%11,666,932
Nov 26, 202424.2824.4623.9424.1223.89-0.50%12,315,695
Nov 25, 202424.2524.4023.9924.2424.010.66%26,971,890
Nov 22, 202424.2524.3124.0024.0823.85-0.04%10,506,181
Nov 21, 202423.7924.2423.6924.0923.861.30%8,331,338
Nov 20, 202423.6623.7823.5623.7823.550.38%7,419,121
Nov 19, 202423.5923.8023.2423.6923.46-0.13%9,838,576
Nov 18, 202423.8124.0123.6723.7223.49-0.42%14,591,634
Nov 15, 202423.5224.1323.4423.8223.590.89%16,167,897
Nov 14, 202423.2223.7523.1323.6123.382.03%14,017,436
Nov 13, 202423.4523.6023.0423.1422.92-2.16%16,481,133
Nov 12, 202423.7623.9523.6323.6523.22-0.55%10,714,179
Nov 11, 202423.7623.8823.4923.7823.340.42%13,838,691
Nov 8, 202422.8723.7222.8423.6823.253.09%16,635,437
Nov 7, 202422.1723.3922.0422.9722.552.09%28,744,377
Nov 6, 202423.5523.5522.3122.5022.09-3.14%16,727,080
Nov 5, 202422.9423.5722.9223.2322.800.82%17,781,264
Nov 4, 202422.8123.2322.7423.0422.621.36%17,341,843
Nov 1, 202422.8623.1022.7222.7322.31-0.87%15,528,910
Oct 31, 202422.6823.1722.6122.9322.510.17%34,406,486
Oct 30, 202422.6522.9922.5622.8922.470.48%15,919,806
Oct 29, 202422.7222.9122.6322.7822.36-0.44%13,109,179
Oct 28, 202422.8522.8922.5822.8822.461.06%10,540,287
Oct 25, 202422.9623.0222.6322.6422.22-1.44%8,395,809
Oct 24, 202422.9023.0922.7822.9722.550.92%11,664,244
Oct 23, 202422.8222.9622.5122.7622.34-0.74%10,664,380
Oct 22, 202422.5523.0522.5322.9322.510.04%18,081,263
Oct 21, 202422.9523.3922.8022.9222.505.52%38,291,807
Oct 18, 202421.5121.7421.3921.7221.321.26%13,309,715
Oct 17, 202421.8421.8421.3721.4521.06-1.29%12,260,690
Oct 16, 202421.6621.8521.6221.7321.33-0.14%13,919,613
Oct 15, 202421.5921.9921.5421.7621.360.74%11,925,405
Oct 14, 202421.3621.6921.2921.6021.200.65%18,677,071
Oct 11, 202421.3921.5121.3121.4621.070.66%14,513,039
Oct 10, 202421.5421.6021.2521.3220.93-0.98%11,911,801
Oct 9, 202421.8221.8921.5021.5321.13-1.46%10,437,994
Oct 8, 202422.0722.0821.7621.8521.45-0.64%11,377,073
Oct 7, 202422.2122.2421.8821.9921.59-0.77%9,859,297
Oct 4, 202422.3022.3522.1222.1621.75-0.49%8,451,647
Oct 3, 202422.4822.5522.2522.2721.86-1.59%10,312,466
Oct 2, 202422.7022.7322.4022.6322.21-0.66%16,504,922
Oct 1, 202423.1723.1822.6822.7822.36-1.51%13,640,547
Sep 30, 202423.3623.4923.0823.1322.71-0.56%17,088,315
Sep 27, 202423.1423.4423.0323.2622.830.56%12,450,109