Kenvue Inc. (KVUE)
NYSE: KVUE
· Real-Time Price · USD
18.66
-1.88 (-9.15%)
At close: Sep 05, 2025, 3:59 PM
18.60
-0.32%
After-hours: Sep 05, 2025, 07:56 PM EDT
KVUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.51 | 20.69 | 17.15 | 18.62 | 18.62 | -9.35% | 135,139,668 |
| Sep 4, 2025 | 20.53 | 20.57 | 20.26 | 20.54 | 20.54 | 0.44% | 16,966,416 |
| Sep 3, 2025 | 20.69 | 20.79 | 20.41 | 20.45 | 20.45 | -1.59% | 19,118,200 |
| Sep 2, 2025 | 20.66 | 20.82 | 20.59 | 20.78 | 20.78 | 0.34% | 11,719,939 |
| Aug 29, 2025 | 20.55 | 20.76 | 20.50 | 20.71 | 20.71 | 0.83% | 10,307,449 |
| Aug 28, 2025 | 20.77 | 20.81 | 20.43 | 20.54 | 20.54 | -1.01% | 13,467,600 |
| Aug 27, 2025 | 20.78 | 20.95 | 20.71 | 20.75 | 20.75 | -0.19% | 16,465,143 |
| Aug 26, 2025 | 21.26 | 21.40 | 20.75 | 20.79 | 20.79 | -1.89% | 18,006,000 |
| Aug 25, 2025 | 21.54 | 21.63 | 21.16 | 21.19 | 21.19 | -1.94% | 8,122,907 |
| Aug 22, 2025 | 21.51 | 21.78 | 21.48 | 21.61 | 21.61 | 0.79% | 8,620,507 |
| Aug 21, 2025 | 21.43 | 21.59 | 21.35 | 21.44 | 21.44 | -0.88% | 8,979,431 |
| Aug 20, 2025 | 21.57 | 21.85 | 21.40 | 21.63 | 21.63 | 0.65% | 10,076,900 |
| Aug 19, 2025 | 21.20 | 21.54 | 21.09 | 21.49 | 21.49 | 1.85% | 13,902,136 |
| Aug 18, 2025 | 21.18 | 21.29 | 20.97 | 21.10 | 21.10 | -0.47% | 13,241,000 |
| Aug 15, 2025 | 21.20 | 21.29 | 21.00 | 21.20 | 21.20 | 0.66% | 16,054,010 |
| Aug 14, 2025 | 21.56 | 21.60 | 20.83 | 21.06 | 21.06 | -2.99% | 17,355,560 |
| 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 |