Kenvue Inc. (KVUE)
23.57
0.07 (0.30%)
At close: Mar 28, 2025, 12:17 PM
KVUE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 23.46 | 23.70 | 23.41 | 23.50 | 0.10 | 0.43% | 13,790,443 |
| Mar 26, 2025 | 23.10 | 23.42 | 22.80 | 23.40 | 0.30 | 1.30% | 9,474,010 |
| Mar 25, 2025 | 23.47 | 23.49 | 22.97 | 23.10 | -0.27 | -1.16% | 14,987,873 |
| Mar 24, 2025 | 23.15 | 23.59 | 23.09 | 23.37 | 0.06 | 0.26% | 13,187,600 |
| Mar 21, 2025 | 23.30 | 23.38 | 22.96 | 23.31 | -0.08 | -0.34% | 35,334,723 |
| Mar 20, 2025 | 23.44 | 23.67 | 23.23 | 23.39 | -0.14 | -0.59% | 16,508,300 |
| Mar 19, 2025 | 23.19 | 23.53 | 23.15 | 23.53 | 0.19 | 0.81% | 9,646,900 |
| Mar 18, 2025 | 23.40 | 23.68 | 23.29 | 23.34 | -0.07 | -0.30% | 16,840,619 |
| Mar 17, 2025 | 22.97 | 23.66 | 22.79 | 23.41 | 0.60 | 2.63% | 16,372,543 |
| Mar 14, 2025 | 23.22 | 23.25 | 22.72 | 22.81 | -0.37 | -1.60% | 15,798,911 |
| Mar 13, 2025 | 23.10 | 23.35 | 22.94 | 23.18 | 0.11 | 0.48% | 16,433,800 |
| Mar 12, 2025 | 23.08 | 23.30 | 22.78 | 23.07 | -0.42 | -1.79% | 13,897,424 |
| Mar 11, 2025 | 24.05 | 24.15 | 23.38 | 23.49 | -0.43 | -1.80% | 16,475,149 |
| Mar 10, 2025 | 23.53 | 24.36 | 23.44 | 23.92 | 0.50 | 2.13% | 18,035,423 |
| Mar 7, 2025 | 23.03 | 23.61 | 23.02 | 23.42 | 0.24 | 1.04% | 14,446,300 |
| Mar 6, 2025 | 23.09 | 23.24 | 22.94 | 23.18 | 0.14 | 0.61% | 9,739,440 |
| Mar 5, 2025 | 23.43 | 23.48 | 22.83 | 23.04 | -0.38 | -1.62% | 17,384,457 |
| Mar 4, 2025 | 23.92 | 24.36 | 23.41 | 23.42 | -0.37 | -1.56% | 15,368,146 |
| Mar 3, 2025 | 23.50 | 23.89 | 23.47 | 23.79 | 0.19 | 0.81% | 12,834,400 |
| Feb 28, 2025 | 23.25 | 23.63 | 23.15 | 23.60 | 0.46 | 1.99% | 30,981,700 |
| Feb 27, 2025 | 23.06 | 23.25 | 22.83 | 23.14 | -0.08 | -0.34% | 15,159,105 |
| Feb 26, 2025 | 23.40 | 23.44 | 22.90 | 23.22 | -0.15 | -0.64% | 14,616,919 |
| Feb 25, 2025 | 23.30 | 23.70 | 23.22 | 23.37 | 0.07 | 0.30% | 22,641,600 |
| Feb 24, 2025 | 23.30 | 23.54 | 22.95 | 23.30 | -0.02 | -0.09% | 18,229,098 |
| Feb 21, 2025 | 22.36 | 23.44 | 22.34 | 23.32 | 0.93 | 4.15% | 25,663,000 |
| Feb 20, 2025 | 22.27 | 22.58 | 21.89 | 22.39 | 0.12 | 0.54% | 19,044,800 |
| Feb 19, 2025 | 22.13 | 22.32 | 21.79 | 22.27 | 0.27 | 1.23% | 14,198,000 |
| Feb 18, 2025 | 21.79 | 22.20 | 21.73 | 22.00 | 0.07 | 0.32% | 14,108,300 |
| Feb 14, 2025 | 21.47 | 22.14 | 21.36 | 21.93 | 0.48 | 2.24% | 27,015,895 |
| Feb 13, 2025 | 20.90 | 21.59 | 20.88 | 21.45 | 0.49 | 2.34% | 14,062,313 |
| Feb 12, 2025 | 20.53 | 21.03 | 20.50 | 20.96 | 0.05 | 0.24% | 10,317,059 |
| Feb 11, 2025 | 20.59 | 20.96 | 20.53 | 20.91 | 0.33 | 1.60% | 10,922,019 |
| Feb 10, 2025 | 20.27 | 20.74 | 20.20 | 20.58 | 0.40 | 1.98% | 14,043,097 |
| Feb 7, 2025 | 19.90 | 20.23 | 19.84 | 20.18 | 0.38 | 1.92% | 17,734,410 |
| Feb 6, 2025 | 20.54 | 21.10 | 19.75 | 19.80 | -0.94 | -4.53% | 25,808,821 |
| Feb 5, 2025 | 21.00 | 21.05 | 20.59 | 20.74 | -0.07 | -0.34% | 19,231,139 |
| Feb 4, 2025 | 20.91 | 21.12 | 20.74 | 20.81 | -0.42 | -1.98% | 11,813,700 |
| Feb 3, 2025 | 21.18 | 21.28 | 21.05 | 21.23 | -0.06 | -0.28% | 9,693,889 |
| Jan 31, 2025 | 21.41 | 21.63 | 21.28 | 21.29 | -0.43 | -1.98% | 16,433,400 |
| Jan 30, 2025 | 21.50 | 21.77 | 21.38 | 21.72 | 0.41 | 1.92% | 11,733,326 |
| Jan 29, 2025 | 21.44 | 21.51 | 21.21 | 21.31 | -0.05 | -0.23% | 12,249,246 |
| Jan 28, 2025 | 21.40 | 21.65 | 21.32 | 21.36 | -0.08 | -0.37% | 13,831,658 |
| Jan 27, 2025 | 21.12 | 21.54 | 21.08 | 21.44 | 0.66 | 3.18% | 15,342,800 |
| Jan 24, 2025 | 20.79 | 20.86 | 20.72 | 20.78 | 0.03 | 0.14% | 12,092,594 |
| Jan 23, 2025 | 20.72 | 20.82 | 20.49 | 20.75 | 0.00 | 0.00% | 12,575,000 |
| Jan 22, 2025 | 20.80 | 20.85 | 20.60 | 20.75 | -0.05 | -0.24% | 19,218,334 |
| Jan 21, 2025 | 21.20 | 21.22 | 20.61 | 20.80 | -0.30 | -1.42% | 19,203,400 |
| Jan 17, 2025 | 21.20 | 21.35 | 21.03 | 21.10 | -0.09 | -0.42% | 11,267,125 |
| Jan 16, 2025 | 20.74 | 21.22 | 20.72 | 21.19 | 0.34 | 1.63% | 8,810,543 |
| Jan 15, 2025 | 21.19 | 21.26 | 20.76 | 20.85 | -0.18 | -0.86% | 10,050,084 |