Skip to main content
Kenvue Inc. (KVUE)
NYSE: KVUE · Real-Time Price · USD
21.77
+0.16 (0.74%)
Dec 20, 2024, 4:00 PM EST - Market closed

Kenvue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.5221.9721.4721.7721.770.74%22,061,027
Dec 19, 202421.5221.7621.4221.6121.610.46%13,049,082
Dec 18, 202422.0022.1721.4721.5121.51-2.40%15,272,042
Dec 17, 202422.1022.1821.8622.0422.04-0.14%10,278,517
Dec 16, 202422.3322.4822.0522.0722.07-0.63%7,786,300
Dec 13, 202422.2822.3121.9422.2122.21-0.49%9,184,286
Dec 12, 202421.9822.6421.7622.3222.320.45%14,949,900
Dec 11, 202422.7522.7822.1922.2222.22-2.29%9,433,292
Dec 10, 202422.7722.9822.3922.7422.74-0.31%10,492,471
Dec 9, 202423.0023.2622.7422.8122.81-0.13%15,267,235
Dec 6, 202423.2423.3522.8222.8422.84-1.25%9,708,800
Dec 5, 202423.3923.4623.0023.1323.13-0.13%13,914,495
Dec 4, 202423.4523.5322.1823.1623.16-1.36%27,219,800
Dec 3, 202424.1324.2323.4323.4823.48-3.22%13,665,787
Dec 2, 202424.1124.2723.8824.2624.260.75%10,173,800
Nov 29, 202424.0024.2423.8824.0824.08-0.21%7,516,546
Nov 27, 202424.2124.4124.0524.1324.130.04%11,666,932
Nov 26, 202424.2824.4623.9424.1224.12-0.50%12,315,700
Nov 25, 202424.2524.4023.9924.2424.240.66%26,971,900
Nov 22, 202424.2524.3124.0024.0824.08-0.04%10,506,181
Nov 21, 202423.7924.2423.6924.0924.091.30%8,331,338
Nov 20, 202423.6623.7823.5623.7823.780.38%7,419,121
Nov 19, 202423.5923.8023.2423.6923.69-0.13%9,838,576
Nov 18, 202423.8124.0123.6723.7223.72-0.42%14,591,634
Nov 15, 202423.5224.1323.4423.8223.820.89%16,167,897
Nov 14, 202423.2223.7523.1323.6123.612.03%14,017,436
Nov 13, 202423.4523.6023.0423.1423.14-2.16%16,481,200
Nov 12, 202423.7623.9523.6323.6523.44-0.55%10,714,200
Nov 11, 202423.7623.8823.4923.7823.570.42%13,838,691
Nov 8, 202422.8723.7222.8423.6823.473.09%16,635,437
Nov 7, 202422.1723.3922.0422.9722.772.09%28,744,400
Nov 6, 202423.5523.5522.3122.5022.30-3.14%16,727,100
Nov 5, 202422.9423.5722.9223.2323.030.82%17,781,300
Nov 4, 202422.8123.2322.7423.0422.841.36%17,341,843
Nov 1, 202422.8623.1022.7222.7322.53-0.87%15,528,910
Oct 31, 202422.6823.1722.6122.9322.730.17%34,406,486
Oct 30, 202422.6522.9922.5622.8922.690.48%15,919,806
Oct 29, 202422.7222.9122.6322.7822.58-0.44%13,109,200
Oct 28, 202422.8522.8922.5822.8822.681.06%10,540,300
Oct 25, 202422.9623.0222.6322.6422.44-1.44%8,395,809
Oct 24, 202422.9023.0922.7822.9722.770.92%11,664,244
Oct 23, 202422.8222.9622.5122.7622.56-0.74%10,664,380
Oct 22, 202422.5523.0522.5322.9322.730.04%18,081,263
Oct 21, 202422.9523.3922.8022.9222.725.52%38,291,807
Oct 18, 202421.5121.7421.3921.7221.531.26%13,309,715
Oct 17, 202421.8421.8421.3721.4521.26-1.29%12,260,700
Oct 16, 202421.6621.8521.6221.7321.54-0.14%13,919,613
Oct 15, 202421.5921.9921.5421.7621.570.74%11,925,405
Oct 14, 202421.3621.6921.2921.6021.410.65%18,677,100
Oct 11, 202421.3921.5121.3121.4621.270.66%14,513,039
Oct 10, 202421.5421.6021.2521.3221.14-0.98%11,911,801
Oct 9, 202421.8221.8921.5021.5321.34-1.46%10,437,994
Oct 8, 202422.0722.0821.7621.8521.66-0.64%11,377,100
Oct 7, 202422.2122.2421.8821.9921.80-0.77%9,859,300
Oct 4, 202422.3022.3522.1222.1621.97-0.49%8,451,647
Oct 3, 202422.4822.5522.2522.2722.08-1.59%10,312,466
Oct 2, 202422.7022.7322.4022.6322.43-0.66%16,504,922
Oct 1, 202423.1723.1822.6822.7822.58-1.51%13,640,547
Sep 30, 202423.3623.4923.0823.1322.93-0.56%17,088,315
Sep 27, 202423.1423.4423.0323.2623.060.56%12,450,109
Sep 26, 202423.1523.2923.0323.1322.930.57%12,504,567
Sep 25, 202423.2123.3322.9423.0022.80-0.48%12,625,752
Sep 24, 202423.0323.2022.8023.1122.910.39%14,365,346
Sep 23, 202422.8323.1522.7623.0222.82-20,080,844
Sep 20, 202422.8323.0322.7123.0222.820.52%75,871,900
Sep 19, 202423.3423.4522.8922.9022.70-1.25%13,622,620
Sep 18, 202423.4423.5223.0823.1922.99-0.86%15,225,687
Sep 17, 202423.4723.5223.1523.3923.190.04%13,263,749
Sep 16, 202423.5023.5523.1723.3823.18-0.04%9,220,846
Sep 13, 202423.1623.4123.0423.3923.191.34%11,090,876
Sep 12, 202423.1023.1922.7723.0822.88-0.04%9,270,147
Sep 11, 202423.1523.2322.6823.0922.890.17%12,941,500
Sep 10, 202423.1623.4722.8923.0522.85-0.65%15,021,200
Sep 9, 202422.8723.2322.6323.2023.001.49%21,843,100
Sep 6, 202422.5123.0022.5022.8622.661.55%18,883,374
Sep 5, 202422.5622.6822.3822.5122.31-15,490,312
Sep 4, 202422.0422.6322.0022.5122.311.86%22,620,800
Sep 3, 202421.7522.2421.6522.1021.910.68%13,880,041
Aug 30, 202421.8321.9521.7221.9521.760.92%14,008,532
Aug 29, 202421.8121.9321.5321.7521.560.14%12,053,526
Aug 28, 202421.9521.9621.5921.7221.53-0.91%7,896,100
Aug 27, 202422.0022.0921.7421.9221.73-0.18%10,096,300
Aug 26, 202421.8622.0621.8121.9621.770.64%9,431,510
Aug 23, 202421.6121.9121.6021.8221.631.21%6,785,642
Aug 22, 202421.6921.7721.2321.5621.37-0.60%12,239,500
Aug 21, 202421.6521.8521.5721.6921.500.65%8,446,822
Aug 20, 202421.6421.7121.4021.5521.36-0.42%11,291,457
Aug 19, 202421.7321.9221.6321.6421.45-0.14%10,019,645
Aug 16, 202421.4421.7121.3621.6721.480.46%11,269,850
Aug 15, 202421.1921.6221.1821.5721.381.84%10,727,941
Aug 14, 202421.1621.4721.1221.1821.00-0.75%16,462,480
Aug 13, 202421.1421.4921.1221.3420.951.19%16,625,458
Aug 12, 202421.0821.1620.8421.0920.710.33%17,481,103
Aug 9, 202421.2021.2420.9221.0220.64-1.08%20,636,934
Aug 8, 202420.5721.3720.4121.2520.863.06%21,849,854
Aug 7, 202420.6921.0520.4520.6220.24-1.15%24,344,700
Aug 6, 202420.1520.9219.9120.8620.4814.68%44,403,600
Aug 5, 202418.7118.8718.1118.1917.86-3.35%21,724,931
Aug 2, 202418.6518.8418.4218.8218.481.02%17,688,715
Aug 1, 202418.6718.7018.3918.6318.290.76%12,817,628