Kenvue, Inc. KVUE
NYSE · United States · Consumer Non-Durables
$17.66-0.25 (-1.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17.66 | -1.40% | $18.08 | $18.08 | $17.66 | 25.31M |
| 2026-09-29 | $17.91 | +0.17% | $17.74 | $17.93 | $17.70 | 19.19M |
| 2026-09-28 | $17.88 | +0.45% | $17.73 | $17.90 | $17.65 | 16.03M |
| 2026-09-25 | $17.80 | +1.08% | $17.59 | $17.84 | $17.56 | 12.58M |
| 2026-09-24 | $17.61 | -0.34% | $17.77 | $17.88 | $17.61 | 17.49M |
| 2026-09-23 | $17.67 | -1.06% | $17.84 | $17.90 | $17.64 | 16.17M |
| 2026-09-22 | $17.86 | +1.08% | $17.95 | $17.99 | $17.84 | 14.29M |
| 2026-09-21 | $17.67 | -0.79% | $17.63 | $17.73 | $17.49 | 25.68M |
| 2026-09-18 | $17.81 | -0.34% | $17.80 | $17.97 | $17.76 | 26.72M |
| 2026-09-17 | $17.87 | +0.22% | $17.98 | $18.10 | $17.78 | 23.45M |
| 2026-09-16 | $17.83 | -0.50% | $17.99 | $18.06 | $17.76 | 23.06M |
| 2026-09-15 | $17.92 | +0.06% | $17.93 | $17.94 | $17.70 | 53.82M |
| 2026-09-14 | $17.91 | +0.73% | $17.91 | $18.20 | $17.87 | 40.65M |
| 2026-09-11 | $17.78 | -0.06% | $17.90 | $17.97 | $17.60 | 47.16M |
| 2026-09-10 | $17.79 | +0.23% | $17.75 | $17.92 | $17.72 | 64.38M |
| 2026-09-09 | $17.75 | -3.48% | $18.23 | $18.23 | $17.67 | 24.49M |
| 2026-09-08 | $18.39 | -1.87% | $18.63 | $18.65 | $18.38 | 16.22M |
| 2026-09-04 | $18.74 | -1.11% | $18.85 | $18.98 | $18.69 | 26.86M |
| 2026-09-03 | $18.95 | -0.94% | $19.18 | $19.18 | $18.84 | 18.57M |
| 2026-09-02 | $19.13 | +2.03% | $18.76 | $19.14 | $18.75 | 19.69M |
| 2026-09-01 | $18.75 | -0.69% | $18.90 | $19.03 | $18.71 | 21.75M |
| 2026-08-31 | $18.88 | -1.51% | $19.05 | $19.10 | $18.83 | 27.07M |
| 2026-08-28 | $19.17 | -0.16% | $19.26 | $19.39 | $19.13 | 11.89M |
| 2026-08-27 | $19.20 | -0.10% | $19.04 | $19.25 | $18.99 | 14.74M |
| 2026-08-26 | $19.22 | -0.57% | $19.42 | $19.47 | $19.21 | 25.40M |
| 2026-08-25 | $19.33 | -0.51% | $19.28 | $19.38 | $19.17 | 20.42M |
| 2026-08-24 | $19.43 | +1.94% | $19.10 | $19.56 | $19.10 | 16.10M |
| 2026-08-21 | $19.06 | +0.69% | $18.97 | $19.16 | $18.87 | 13.57M |
| 2026-08-20 | $18.93 | -1.05% | $19.04 | $19.16 | $18.87 | 17.71M |
| 2026-08-19 | $19.13 | +1.76% | $18.91 | $19.18 | $18.88 | 36.19M |
| 2026-08-18 | $18.80 | +0.05% | $19.00 | $19.11 | $18.80 | 25.52M |
| 2026-08-17 | $18.79 | -2.14% | $19.04 | $19.04 | $18.74 | 27.97M |
| 2026-08-14 | $19.20 | 0.00% | $19.19 | $19.31 | $19.13 | 10.36M |
| 2026-08-13 | $19.20 | +1.16% | $19.02 | $19.28 | $19.02 | 17.04M |
| 2026-08-12 | $18.98 | -0.37% | $18.69 | $19.06 | $18.65 | 11.03M |
| 2026-08-11 | $19.05 | +0.11% | $18.90 | $19.10 | $18.88 | 12.78M |
| 2026-08-10 | $19.03 | -1.04% | $19.03 | $19.16 | $18.89 | 25.55M |
| 2026-08-07 | $19.23 | +0.26% | $19.08 | $19.27 | $18.86 | 14.33M |
| 2026-08-06 | $19.18 | -2.49% | $19.54 | $19.70 | $19.01 | 25.33M |
| 2026-08-05 | $19.67 | +0.61% | $19.53 | $19.67 | $19.07 | 32.81M |
| 2026-08-04 | $19.55 | +2.84% | $19.00 | $19.61 | $18.68 | 23.60M |
| 2026-08-03 | $19.01 | -1.20% | $19.38 | $19.68 | $18.77 | 35.17M |
| 2026-07-31 | $19.24 | -0.36% | $19.19 | $19.34 | $18.95 | 22.74M |
| 2026-07-30 | $19.31 | -2.43% | $19.50 | $19.77 | $19.09 | 16.30M |
| 2026-07-29 | $19.79 | +0.20% | $19.58 | $19.81 | $19.25 | 27.19M |
| 2026-07-28 | $19.75 | +1.39% | $19.72 | $20.05 | $19.69 | 19.62M |
| 2026-07-27 | $19.48 | +1.04% | $19.36 | $19.58 | $19.28 | 20.91M |
| 2026-07-24 | $19.28 | +2.01% | $18.88 | $19.28 | $18.83 | 21.43M |
| 2026-07-23 | $18.90 | -1.20% | $18.90 | $18.94 | $18.77 | 14.41M |
| 2026-07-22 | $19.13 | +0.63% | $19.21 | $19.24 | $19.05 | 9.90M |
| 2026-07-21 | $19.01 | -0.05% | $18.91 | $19.01 | $18.78 | 12.70M |
| 2026-07-20 | $19.02 | +0.21% | $18.93 | $19.08 | $18.90 | 12.22M |
| 2026-07-17 | $18.98 | -0.21% | $19.02 | $19.36 | $18.85 | 29.31M |
| 2026-07-16 | $19.02 | +1.71% | $18.85 | $19.10 | $18.77 | 15.95M |
| 2026-07-15 | $18.70 | -0.32% | $18.67 | $19.02 | $18.58 | 18.49M |
| 2026-07-14 | $18.76 | -2.44% | $19.10 | $19.25 | $18.71 | 19.47M |
| 2026-07-13 | $19.23 | -1.28% | $19.48 | $19.86 | $19.04 | 39.87M |
| 2026-07-10 | $19.48 | +1.56% | $19.25 | $19.62 | $19.17 | 9.45M |
| 2026-07-09 | $19.18 | -0.57% | $19.15 | $19.31 | $19.04 | 14.45M |
| 2026-07-08 | $19.29 | -2.48% | $19.73 | $19.73 | $19.26 | 12.76M |
| 2026-07-07 | $19.78 | +1.12% | $19.90 | $20.13 | $19.78 | 16.32M |
| 2026-07-06 | $19.56 | -1.36% | $19.66 | $19.75 | $19.26 | 25.16M |
| 2026-07-02 | $19.83 | +2.59% | $19.48 | $19.87 | $19.44 | 11.43M |
| 2026-07-01 | $19.33 | +1.15% | $19.13 | $19.44 | $19.08 | 18.77M |
| 2026-06-30 | $19.11 | +0.21% | $19.10 | $19.16 | $18.90 | 18.68M |
| 2026-06-29 | $19.07 | -0.31% | $18.98 | $19.17 | $18.88 | 21.64M |
| 2026-06-26 | $19.13 | +0.90% | $19.02 | $19.18 | $18.93 | 31.07M |
| 2026-06-25 | $18.96 | +0.85% | $18.88 | $19.09 | $18.78 | 28.95M |
| 2026-06-24 | $18.80 | +2.12% | $18.46 | $18.88 | $18.46 | 46.08M |
| 2026-06-23 | $18.41 | +3.08% | $18.07 | $18.44 | $17.99 | 13.46M |
| 2026-06-22 | $17.86 | -1.43% | $18.06 | $18.23 | $17.85 | 27.92M |
| 2026-06-18 | $18.12 | +0.61% | $18.27 | $18.39 | $18.05 | 32.08M |
| 2026-06-17 | $18.01 | -2.28% | $18.45 | $18.53 | $17.98 | 18.32M |
| 2026-06-16 | $18.43 | +0.99% | $18.28 | $18.51 | $18.25 | 11.51M |
| 2026-06-15 | $18.25 | +0.61% | $18.08 | $18.39 | $18.08 | 11.52M |
| 2026-06-12 | $18.14 | +0.39% | $18.16 | $18.26 | $18.00 | 14.70M |
| 2026-06-11 | $18.07 | +0.11% | $18.11 | $18.21 | $18.00 | 14.11M |
| 2026-06-10 | $18.05 | +0.73% | $18.00 | $18.13 | $17.85 | 12.62M |
| 2026-06-09 | $17.92 | +2.11% | $17.62 | $17.94 | $17.44 | 18.13M |
| 2026-06-08 | $17.55 | -0.90% | $17.65 | $17.75 | $17.48 | 20.22M |
| 2026-06-05 | $17.71 | +4.92% | $17.01 | $17.77 | $16.95 | 24.62M |
| 2026-06-04 | $16.88 | +0.30% | $17.03 | $17.19 | $16.67 | 26.04M |
| 2026-06-03 | $16.83 | -2.83% | $17.32 | $17.34 | $16.82 | 38.34M |
| 2026-06-02 | $17.32 | -0.17% | $17.34 | $17.48 | $17.15 | 18.53M |
| 2026-06-01 | $17.35 | +0.41% | $17.29 | $17.49 | $17.25 | 18.66M |
| 2026-05-29 | $17.28 | -2.04% | $17.62 | $17.68 | $17.24 | 33.79M |
| 2026-05-28 | $17.64 | -0.28% | $17.59 | $17.76 | $17.57 | 12.17M |
| 2026-05-27 | $17.69 | +1.14% | $17.61 | $17.99 | $17.57 | 25.38M |
| 2026-05-26 | $17.49 | -0.23% | $17.53 | $17.63 | $17.49 | 14.08M |
| 2026-05-22 | $17.53 | +0.40% | $17.47 | $17.63 | $17.47 | 13.69M |