Skip to main content

Kenvue Inc. Common Stock (NY:KVUE)

20.71 +0.17 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 20.55 20.76 20.50 20.71 10,307,451 +0.17(+0.83%)
Aug 28, 2025 20.77 20.80 20.43 20.54 13,467,027 -0.21(-1.01%)
Aug 27, 2025 20.78 20.95 20.71 20.75 16,465,160 -0.04(-0.19%)
Aug 26, 2025 21.26 21.40 20.75 20.79 18,005,964 -0.40(-1.89%)
Aug 25, 2025 21.54 21.63 21.16 21.19 8,122,924 -0.42(-1.94%)
Aug 22, 2025 21.51 21.78 21.48 21.61 8,620,511 +0.17(+0.79%)
Aug 21, 2025 21.43 21.59 21.35 21.44 8,979,441 -0.19(-0.88%)
Aug 20, 2025 21.57 21.84 21.40 21.63 10,075,875 +0.14(+0.65%)
Aug 19, 2025 21.20 21.54 21.09 21.49 13,902,018 +0.39(+1.85%)
Aug 18, 2025 21.18 21.29 20.97 21.10 13,240,994 -0.10(-0.47%)
Aug 15, 2025 21.20 21.29 21.00 21.20 16,054,012 +0.14(+0.66%)
Aug 14, 2025 21.56 21.59 20.82 21.06 17,355,368 -0.65(-2.99%)
Aug 13, 2025 21.76 21.95 21.38 21.71 12,908,780 +0.02(+0.08%)
Aug 12, 2025 21.05 21.72 20.79 21.69 16,226,186 +0.67(+3.20%)
Aug 11, 2025 21.18 21.24 20.77 21.02 18,909,022 -0.12(-0.56%)
Aug 08, 2025 21.41 21.62 20.76 21.14 26,173,674 -0.42(-1.93%)
Aug 07, 2025 21.18 21.75 20.92 21.55 31,199,548 +0.32(+1.49%)
Aug 06, 2025 21.47 21.57 21.21 21.24 33,283,744 -0.20(-0.92%)
Aug 05, 2025 21.93 22.01 21.43 21.43 18,242,408 -0.53(-2.43%)
Aug 04, 2025 21.24 22.07 21.22 21.97 33,021,274 +0.58(+2.73%)
Aug 01, 2025 21.50 21.54 21.20 21.38 13,979,135 +0.15(+0.70%)
Jul 31, 2025 21.28 21.65 21.12 21.24 29,304,812 -0.24(-1.11%)
Jul 30, 2025 21.97 22.14 21.46 21.47 15,495,581 -0.49(-2.21%)
Jul 29, 2025 22.17 22.23 21.33 21.96 28,358,198 -0.19(-0.85%)
Jul 28, 2025 22.42 22.52 22.14 22.15 9,319,349 -0.48(-2.10%)
Jul 25, 2025 22.25 22.65 22.10 22.62 9,783,305 +0.34(+1.51%)
Jul 24, 2025 22.36 22.43 22.20 22.29 6,804,774 -0.04(-0.18%)
Jul 23, 2025 22.49 22.57 22.14 22.33 18,558,738 -0.13(-0.57%)
Jul 22, 2025 21.81 22.49 21.79 22.45 13,803,949 +0.53(+2.44%)
Jul 21, 2025 21.76 22.09 21.60 21.92 10,819,490 +0.13(+0.59%)
Jul 18, 2025 21.74 22.02 21.70 21.79 12,849,285 +0.15(+0.69%)
Jul 17, 2025 21.62 21.81 21.42 21.64 13,299,124 +0.00(+0.00%)
Jul 16, 2025 21.11 21.71 21.09 21.64 22,039,160 +0.46(+2.15%)
Jul 15, 2025 21.38 21.62 20.97 21.19 31,368,936 -0.43(-1.97%)
Jul 14, 2025 22.37 22.38 20.77 21.61 59,176,600 +0.48(+2.25%)
Jul 11, 2025 20.62 21.27 20.45 21.14 26,216,820 +0.42(+2.01%)
Jul 10, 2025 20.59 20.90 20.55 20.72 12,845,888 +0.16(+0.77%)
Jul 09, 2025 20.60 20.67 20.32 20.56 16,083,036 +0.06(+0.29%)
Jul 08, 2025 20.55 20.65 20.29 20.50 17,134,122 -0.20(-0.96%)
Jul 07, 2025 20.81 20.94 20.61 20.70 11,727,769 -0.15(-0.71%)
Jul 03, 2025 20.79 20.92 20.65 20.85 6,151,494 +0.15(+0.72%)
Jul 02, 2025 20.78 20.83 20.49 20.70 18,361,242 -0.07(-0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.