Kenvue Inc. (KVUE)
NYSE: KVUE
· Real-Time Price · USD
21.07
-0.64 (-2.95%)
At close: Aug 14, 2025, 3:59 PM
21.09
0.12%
Pre-market: Aug 15, 2025, 06:05 AM EDT
KVUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.56 | 21.60 | 20.83 | 21.06 | 21.06 | -2.99% | 14,753,403 |
| Aug 13, 2025 | 21.76 | 21.96 | 21.38 | 21.71 | 21.71 | -0.87% | 12,908,897 |
| Aug 12, 2025 | 21.25 | 21.93 | 20.99 | 21.90 | 21.69 | 3.20% | 16,072,123 |
| Aug 11, 2025 | 21.38 | 21.44 | 20.97 | 21.22 | 21.02 | -0.56% | 18,729,426 |
| Aug 8, 2025 | 21.62 | 21.83 | 20.96 | 21.34 | 21.14 | -1.93% | 25,925,069 |
| Aug 7, 2025 | 21.38 | 21.96 | 21.12 | 21.76 | 21.55 | 1.49% | 30,407,559 |
| Aug 6, 2025 | 21.68 | 21.78 | 21.41 | 21.44 | 21.24 | -0.92% | 32,966,724 |
| Aug 5, 2025 | 22.14 | 22.22 | 21.64 | 21.64 | 21.43 | -2.43% | 18,069,138 |
| Aug 4, 2025 | 21.44 | 22.29 | 21.42 | 22.18 | 21.97 | 2.73% | 32,707,686 |
| Aug 1, 2025 | 21.71 | 21.75 | 21.41 | 21.59 | 21.39 | 0.70% | 13,846,400 |
| Jul 31, 2025 | 21.48 | 21.86 | 21.33 | 21.44 | 21.24 | -1.11% | 29,026,400 |
| Jul 30, 2025 | 22.18 | 22.35 | 21.67 | 21.68 | 21.47 | -2.21% | 15,348,522 |
| Jul 29, 2025 | 22.38 | 22.44 | 21.53 | 22.17 | 21.96 | -0.85% | 28,088,900 |
| Jul 28, 2025 | 22.63 | 22.74 | 22.35 | 22.36 | 22.15 | -2.10% | 9,230,893 |
| Jul 25, 2025 | 22.46 | 22.87 | 22.31 | 22.84 | 22.62 | 1.51% | 9,690,400 |
| Jul 24, 2025 | 22.57 | 22.65 | 22.42 | 22.50 | 22.29 | -0.18% | 6,740,140 |
| Jul 23, 2025 | 22.71 | 22.78 | 22.35 | 22.54 | 22.33 | -0.57% | 18,382,461 |
| Jul 22, 2025 | 22.02 | 22.71 | 22.00 | 22.67 | 22.46 | 2.44% | 13,673,000 |
| Jul 21, 2025 | 21.97 | 22.30 | 21.80 | 22.13 | 21.92 | 0.59% | 10,716,744 |
| Jul 18, 2025 | 21.95 | 22.23 | 21.91 | 22.00 | 21.79 | 0.69% | 12,727,234 |