Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

KVUE Historical Prices

Kenvue Inc. · daily open, high, low, close & volume

Trading days
248
Period high
20.13
Period low
15.88
Period change
+19.64%
DateOpenHighLowCloseChangeVolume
Oct 30, 202619.9920.0019.2019.31-1.28%66,596,317
Oct 29, 202619.5219.6119.3319.56+1.19%12,324,528
Oct 28, 202619.3119.4819.2519.33-0.51%10,645,934
Oct 27, 202619.4319.4419.2719.43-0.36%15,866,892
Oct 26, 202619.5119.7519.4019.50-0.36%9,541,802
Oct 23, 202619.7719.8419.3819.57-1.56%11,094,140
Oct 22, 202619.1819.8919.1719.88+4.41%15,505,546
Oct 21, 202619.2319.2819.0219.04-1.24%23,713,046
Oct 20, 202618.9719.3018.9519.28+2.17%21,964,057
Oct 19, 202618.7018.9218.6618.87-0.21%13,707,903
Oct 16, 202618.7418.9518.7118.91+1.29%27,700,705
Oct 15, 202618.3818.7718.3818.67+3.66%26,387,342
Oct 14, 202617.9218.0417.7618.01+1.41%27,610,109
Oct 13, 202617.9117.9417.5417.76-0.39%27,389,422
Oct 12, 202617.6617.8317.4817.83+0.73%20,289,642
Oct 9, 202617.7017.8017.6317.70-0.17%28,468,168
Oct 8, 202617.5817.7417.4417.73+1.14%23,268,225
Oct 7, 202617.6217.6917.5217.53-0.34%11,879,671
Oct 6, 202617.4617.6417.4117.59+1.15%10,847,694
Oct 5, 202617.2417.4117.1617.39+1.10%13,930,931
Oct 2, 202617.3317.3817.1617.20-0.12%13,972,847
Oct 1, 202617.4317.5517.1917.22-2.49%22,209,306
Sep 30, 202618.0818.0817.6617.66-1.40%25,407,190
Sep 29, 202617.7417.9317.7017.91+0.17%19,194,868
Sep 28, 202617.7317.9017.6517.88+0.45%16,029,406
Sep 25, 202617.5917.8417.5517.80+1.08%12,581,827
Sep 24, 202617.7717.8817.6117.61-0.34%17,494,419
Sep 23, 202617.8417.9017.6417.67-1.06%16,168,564
Sep 22, 202617.9517.9917.8417.86+1.08%14,290,326
Sep 21, 202617.6317.7317.4917.67-0.79%25,683,361
Sep 18, 202617.8017.9717.7617.81-0.34%26,721,854
Sep 17, 202617.9818.1017.7817.87+0.22%23,452,764
Sep 16, 202617.9918.0517.7617.83-0.50%23,064,951
Sep 15, 202617.9317.9417.7017.92+0.06%53,825,345
Sep 14, 202617.9118.2017.8717.91+0.73%44,409,220
Sep 11, 202617.9017.9617.6017.78+0.17%47,559,358
Sep 9, 202618.2318.2317.6717.75-3.48%24,487,033
Sep 8, 202618.6318.6518.3818.39-1.87%16,210,118
Sep 4, 202618.8518.9818.6918.74-1.11%26,856,872
Sep 3, 202619.1819.1818.8418.95-0.94%18,570,436
Sep 2, 202618.7619.1418.7519.13+1.32%19,692,894
Aug 31, 202619.0519.1018.8218.88-1.51%27,253,411
Aug 28, 202619.2619.3919.1319.17-0.16%11,888,632
Aug 27, 202619.0419.2518.9819.20-0.10%14,741,653
Aug 26, 202619.4219.4719.2119.22-0.57%25,400,462
Aug 25, 202619.2819.3819.1819.33-0.51%20,421,153
Aug 24, 202619.1019.5619.1019.43+1.94%16,103,010
Aug 21, 202618.9719.1618.8719.06+0.69%13,572,620
Aug 20, 202619.0419.1618.8718.93-1.05%17,706,411
Aug 19, 202618.9119.1818.8819.13+1.76%36,188,251
Aug 18, 202619.0019.1218.8018.80+0.05%25,521,638
Aug 17, 202619.0419.0418.7318.79-2.14%27,969,710
Aug 14, 202619.1919.3119.1319.20+0.00%10,361,711
Aug 13, 202619.0219.2919.0219.20+1.16%17,042,523
Aug 12, 202618.6919.0618.6518.98-0.37%11,026,140
Aug 11, 202618.9019.1018.8819.05+0.11%12,782,166
Aug 10, 202619.0319.1618.8919.03-1.04%25,550,070
Aug 7, 202619.0919.2718.8619.23+0.26%14,325,932
Aug 6, 202619.5419.7019.0119.18-2.49%25,328,495
Aug 5, 202619.5319.6719.0719.67+0.61%32,774,362
Aug 4, 202619.0019.6118.6819.55+2.84%23,595,514
Aug 3, 202619.3819.6818.7719.01-1.20%35,167,489
Jul 31, 202619.1919.3418.9519.24-0.36%22,744,382
Jul 30, 202619.5019.7719.0919.31-2.43%16,297,217
Jul 29, 202619.5919.8119.2519.79+0.20%27,194,913
Jul 28, 202619.7220.0519.6919.75+1.39%19,585,812
Jul 27, 202619.3619.5719.2819.48+1.04%20,908,740
Jul 24, 202618.8819.2818.8319.28+2.01%21,434,276
Jul 23, 202618.9018.9418.7718.90-1.20%14,410,893
Jul 22, 202619.2119.2319.0519.13+0.63%9,899,591
Jul 21, 202618.9119.0118.7819.01-0.05%12,703,961
Jul 20, 202618.9319.0818.8919.02+0.21%12,222,115
Jul 17, 202619.0219.3618.8518.98-0.21%29,311,349
Jul 16, 202618.8519.1018.7719.02+1.71%16,227,139
Jul 15, 202618.6719.0218.5818.70-0.32%18,804,332
Jul 14, 202619.1019.2518.7118.76-2.44%19,474,126
Jul 13, 202619.4819.8619.0419.23-1.28%39,873,925
Jul 10, 202619.2519.6219.1619.48+1.56%9,451,521
Jul 9, 202619.1519.3119.0419.18-0.57%14,446,508
Jul 8, 202619.7319.7319.2619.29-2.48%12,754,500
Jul 7, 202619.9020.1319.7819.78+1.12%16,317,432
Jul 6, 202619.6619.7519.2719.56-1.36%25,173,315
Jul 2, 202619.4819.8719.4419.83+2.59%11,433,586
Jul 1, 202619.1319.4519.0819.33+1.15%18,773,332
Jun 30, 202619.1019.1618.8919.11+0.21%18,926,016
Jun 29, 202618.9819.1718.8819.07-0.31%21,640,804
Jun 26, 202619.0219.1818.9319.13+0.90%31,070,906
Jun 25, 202618.8819.0918.7918.96+0.85%28,948,371
Jun 24, 202618.4618.8818.4618.80+2.12%46,078,571
Jun 23, 202618.0718.4417.9918.41+3.08%13,460,462
Jun 22, 202618.0618.2317.8617.86-1.43%27,923,267
Jun 18, 202618.2718.3918.0518.12+0.61%32,083,727
Jun 17, 202618.4518.5317.9818.01-2.28%18,315,304
Jun 16, 202618.2918.5118.2518.43+0.99%11,502,509
Jun 15, 202618.0818.3918.0818.25+0.61%11,515,638
Jun 12, 202618.1618.2618.0018.14+0.39%14,703,032
Jun 11, 202618.1118.2118.0018.07+0.11%14,108,904
Jun 10, 202618.0018.1317.8518.05+0.73%12,624,762
Jun 9, 202617.6217.9417.4417.92+2.11%18,133,423
Jun 8, 202617.6517.7517.4817.55-0.90%20,218,048
Jun 5, 202617.0117.7716.9517.71+4.92%24,620,515
Jun 4, 202617.0317.1916.6616.88+0.30%26,035,880
Jun 3, 202617.3217.3416.8216.83-2.83%38,337,456
Jun 2, 202617.3417.4817.1517.32-0.17%18,526,012
Jun 1, 202617.2917.4817.2517.35+0.41%18,663,860
May 29, 202617.6217.6817.2417.28-2.04%33,795,288
May 28, 202617.5917.7617.5717.64-0.28%12,171,034
May 27, 202617.6117.9917.5717.69+1.14%25,376,203
May 26, 202617.5317.6317.4917.49-0.23%14,081,469
May 22, 202617.4717.6317.4617.53+0.40%13,690,650
May 21, 202617.2517.5517.0517.46+0.81%22,000,803
May 20, 202617.1517.3917.0717.32+0.99%16,569,417
May 19, 202617.2017.3917.0417.15-0.17%18,903,766
May 18, 202617.1517.4117.1017.18+0.41%20,267,504
May 15, 202617.2417.3616.9817.11-0.47%22,138,273
May 14, 202617.2717.3117.1017.19+0.00%23,722,909
May 13, 202617.2417.3617.1117.19-1.60%31,132,959
May 12, 202617.3417.5117.1317.47+1.75%23,713,600
May 11, 202617.6217.6217.1317.17-2.39%29,004,602
May 8, 202617.8417.8417.5517.59-0.73%20,211,857
May 7, 202617.5117.8917.4917.72+0.23%27,034,733
May 6, 202617.4217.7617.4217.68+1.78%23,925,299
May 5, 202617.1217.4317.0117.37+1.28%15,346,625
May 4, 202617.2817.3217.0717.15-1.61%17,329,311
May 1, 202617.6917.7117.3217.43-0.57%11,320,531
Apr 30, 202617.2317.5917.2217.53+1.74%17,338,617
Apr 29, 202617.4617.5917.0517.23-1.77%13,250,439
Apr 28, 202617.7517.8317.4117.54+0.06%17,242,263
Apr 27, 202617.4317.6617.3917.53+0.23%29,970,381
Apr 24, 202617.5817.6817.4117.49+0.00%6,581,442
Apr 23, 202617.3417.5317.3417.49+1.04%13,791,535
Apr 22, 202617.3717.4117.2117.31+0.06%13,381,627
Apr 21, 202617.5817.6017.2517.30-1.59%16,934,530
Apr 20, 202617.5617.7117.5217.58-0.17%13,781,156
Apr 17, 202617.5017.8017.4817.61+0.86%16,495,819
Apr 16, 202617.2117.5717.2117.46+0.92%18,998,968
Apr 15, 202617.3517.3917.1617.30-0.46%12,183,652
Apr 14, 202617.1817.4417.1317.38+0.70%17,315,040
Apr 13, 202617.2517.3017.1117.26-0.52%16,081,700
Apr 10, 202617.4717.5617.3017.35-0.46%12,786,099
Apr 9, 202617.2317.5617.1717.43+0.52%31,031,409
Apr 8, 202616.8017.3416.7617.34+3.65%20,367,223
Apr 7, 202617.2517.2716.6416.73-3.29%21,260,103
Apr 6, 202617.1217.3517.0917.30+0.93%17,022,764
Apr 2, 202617.3617.4417.1117.14-1.38%14,787,405
Apr 1, 202617.2317.4817.1717.38+0.81%21,272,240
Mar 31, 202617.3017.3316.9217.24+0.00%26,923,673
Mar 30, 202617.6017.6217.1417.24-1.60%22,568,223
Mar 27, 202617.5517.7017.4917.52-0.28%11,837,117
Mar 26, 202617.6217.8617.5117.57-0.51%15,052,142
Mar 25, 202617.6217.6817.4217.66+0.63%22,748,242
Mar 24, 202617.5517.7517.4217.55-0.28%15,421,302
Mar 23, 202617.5617.7917.4717.60+1.15%24,035,114
Mar 20, 202617.4917.6517.3617.40-0.17%29,750,471
Mar 19, 202617.5417.5717.3317.43-0.46%24,019,909
Mar 18, 202617.5517.6117.3817.51-1.46%17,807,825
Mar 17, 202617.7517.9617.7317.77+0.34%13,401,080
Mar 16, 202617.6117.7517.5417.71+1.26%14,091,210
Mar 13, 202617.5617.6517.4817.49+0.58%19,221,926
Mar 12, 202617.6517.7917.3617.39-1.47%26,381,010
Mar 11, 202617.9517.9617.6117.65-1.73%19,059,671
Mar 10, 202618.1218.1417.8717.96-1.10%30,105,464
Mar 9, 202618.1918.2418.0118.16-1.25%29,336,889
Mar 6, 202618.0918.4517.9518.39+0.77%19,035,207
Mar 5, 202618.0018.2917.9318.25+0.33%43,633,126
Mar 4, 202618.2018.3017.9918.19+0.22%40,715,582
Mar 3, 202618.7118.7818.1018.15-3.92%33,694,673
Mar 2, 202619.0519.1118.8418.89-1.20%34,825,108
Feb 27, 202619.0419.1818.9319.12+0.63%24,293,291
Feb 26, 202618.9119.0218.8219.00+1.23%35,205,055
Feb 25, 202618.9719.0418.6218.77-1.26%45,350,727
Feb 24, 202618.9519.0818.8719.01+0.32%23,431,905
Feb 23, 202618.6419.0118.6118.95+1.23%20,873,598
Feb 20, 202618.7018.8618.6218.72+0.32%45,306,489
Feb 19, 202618.9318.9518.5418.66-1.17%37,932,890
Feb 18, 202618.5418.9618.3918.88+2.55%49,139,188
Feb 17, 202618.7518.8418.4018.41-1.55%48,334,658
Feb 13, 202618.6418.8018.5318.70+0.81%45,438,758
Feb 12, 202618.4718.9718.4418.55+0.05%64,736,173
Feb 11, 202618.1018.5417.9618.54+1.20%45,921,953
Feb 10, 202618.2118.5518.1618.32+0.77%99,757,288
Feb 9, 202618.1018.2117.9818.18+0.28%91,503,261
Feb 6, 202618.0218.1818.0218.13+0.33%63,458,954
Feb 5, 202618.1118.2217.8218.07+0.33%108,838,661
Feb 4, 202617.6018.1017.5918.01+2.39%94,249,277
Feb 3, 202617.2517.7017.2517.59+1.21%45,811,865
Feb 2, 202617.4317.4817.2417.38-0.11%24,977,463
Jan 30, 202617.1917.4517.1417.40+1.16%35,778,553
Jan 29, 202617.3817.4417.1817.20-0.81%42,654,988
Jan 28, 202617.5017.6117.1617.34-0.91%56,730,798
Jan 27, 202617.7017.8717.4317.50-0.79%79,353,440
Jan 26, 202617.7917.8917.4117.64-0.90%60,882,428
Jan 23, 202617.7617.8317.6517.80+0.28%43,896,249
Jan 22, 202617.3217.8117.3117.75+2.13%67,117,738
Jan 21, 202617.5817.5917.2717.38-1.19%40,624,607
Jan 20, 202617.1017.5916.9917.59+2.27%75,981,759
Jan 16, 202617.2017.2917.0617.20-0.35%57,433,313
Jan 15, 202617.0617.4117.0517.26+0.82%43,584,813
Jan 14, 202617.0317.1817.0217.12+0.65%47,245,657
Jan 13, 202617.0317.1916.9017.01+0.06%43,774,163
Jan 12, 202616.8417.2016.8417.00+1.01%44,658,138
Jan 9, 202617.0517.0516.7516.83-0.94%57,493,063
Jan 8, 202616.6617.0516.6316.99+1.49%32,662,058
Jan 7, 202616.7016.8216.5516.74-0.06%40,803,345
Jan 6, 202616.7616.9016.7216.75-0.42%32,121,044
Jan 5, 202617.2217.2516.7816.82-2.89%47,367,247
Jan 2, 202617.2717.4217.1817.32+0.41%33,294,710
Dec 31, 202517.3217.3717.2517.25-0.46%12,844,398
Dec 30, 202517.2017.3617.1717.33+0.81%14,425,336
Dec 29, 202517.2117.3017.1617.19+0.00%22,675,939
Dec 26, 202517.1717.3117.1417.19-0.12%15,561,957
Dec 24, 202517.0017.2417.0017.21+1.12%14,120,698
Dec 23, 202517.0117.1216.9317.02+0.06%27,069,004
Dec 22, 202516.9817.0716.9317.01-0.06%33,894,882
Dec 19, 202517.1617.1616.9617.02-0.47%49,709,747
Dec 18, 202517.2817.4017.0717.10-1.04%53,615,810
Dec 17, 202517.2717.4817.2517.28+0.17%38,067,342
Dec 16, 202517.3817.4417.1417.25+0.23%24,560,060
Dec 15, 202517.3517.3817.1817.21-0.69%46,826,469
Dec 12, 202517.4017.4917.3017.33+0.06%46,958,683
Dec 11, 202517.3217.5917.2417.32+0.00%57,393,070
Dec 10, 202517.0017.3516.9817.32+1.76%34,824,497
Dec 9, 202516.7817.0816.7617.02+1.55%37,334,576
Dec 8, 202516.8716.9116.7016.76-1.00%25,707,509
Dec 5, 202516.9317.0916.8216.93-0.35%21,144,037
Dec 4, 202516.9517.1916.9216.99+0.12%38,180,442
Dec 3, 202516.9517.0516.7516.97+0.65%41,580,229
Dec 2, 202517.1217.1516.8316.86-2.09%30,978,009
Dec 1, 202517.3017.5517.2117.22-0.75%26,665,919
Nov 28, 202517.2017.4117.1617.35+0.75%9,195,636
Nov 26, 202516.9817.4716.9617.22+1.12%46,254,646
Nov 25, 202516.8017.0616.7617.03+1.61%46,706,378
Nov 24, 202516.6216.9116.4816.76+0.72%69,854,401
Nov 21, 202516.2516.7516.2016.64+3.03%46,887,790
Nov 20, 202516.1216.4516.0716.15+0.56%27,257,616
Nov 19, 202516.2416.2816.0016.06-1.05%30,626,020
Nov 18, 202516.4416.6116.1016.23-0.06%44,915,866
Nov 17, 202516.6917.2415.9416.24-2.52%54,917,286
Nov 14, 202516.8216.9816.6416.66-0.66%34,732,556
Nov 13, 202516.7917.0616.7516.77+0.60%30,761,139
Nov 12, 202516.6617.0416.6116.67-0.30%34,931,402
Nov 11, 202516.7817.0416.7016.72-0.30%28,735,417
Nov 10, 202516.7416.8916.4716.77-0.65%43,678,220
Nov 7, 202516.5117.0416.4916.88+2.55%47,283,831
Nov 6, 202516.2216.7416.2016.46+1.42%63,895,947
Nov 5, 202516.0116.4515.9516.23+1.63%59,468,383
Nov 4, 202516.1316.4315.8815.97-1.05%82,949,504
Nov 3, 202517.0717.1816.1416.14+12.32%203,525,296

Daily open, high, low, close and volume for Kenvue Inc. (KVUE). Showing 248 trading days. Unadjusted prices.