Kenvue Inc. Common Stock (KVUE)

17.66
-0.25 (-1.40%)
NYSE · Last Trade: Oct 1st, 2:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kenvue Inc. Common Stock (KVUE)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202618.0818.0817.6617.6625,407,05217.66
9/29/202617.7417.9317.7017.9119,194,86517.91
9/28/202617.7317.9017.6517.8816,029,40217.88
9/25/202617.5917.8417.5517.8012,581,82717.80
9/24/202617.7717.8817.6117.6117,494,34917.61
9/23/202617.8417.9017.6417.6716,168,55117.67
9/22/202617.9517.9917.8417.8614,290,31417.86
9/21/202617.6317.7317.4917.6725,683,34217.67
9/18/202617.8017.9717.7617.8126,721,87017.60
9/17/202617.9818.1017.7817.8723,452,76117.66
9/16/202617.9918.0517.7617.8323,064,94217.62
9/15/202617.9317.9417.7017.9253,825,34617.71
9/14/202617.9118.2017.8717.9144,409,18517.70
9/11/202617.9017.9617.6017.7847,559,41017.57
9/10/202617.7517.9217.7217.7964,431,28617.58
9/09/202618.2318.2317.6717.7524,488,28317.54
9/08/202618.6318.6518.3818.3916,220,39818.17
9/04/202618.8518.9818.6918.7426,856,87318.52
9/03/202619.1819.1818.8418.9518,570,20718.73
9/02/202618.7619.1418.7519.1319,692,71018.90
9/01/202618.9019.0318.7118.7521,753,16318.53
8/31/202619.0519.1018.8218.8827,253,39618.66
8/28/202619.2619.3919.1319.1711,888,63318.94
8/27/202619.0419.2518.9819.2014,741,65518.97
8/26/202619.4219.4719.2119.2225,398,15318.99
8/25/202619.2819.3819.1819.3320,421,16019.10
8/24/202619.1019.5619.1019.4316,102,95019.20
8/21/202618.9719.1618.8719.0613,572,64418.84
8/20/202619.0419.1618.8718.9317,706,40618.71
8/19/202618.9119.1818.8819.1336,186,15518.90
8/18/202619.0019.1218.8018.8025,521,72218.58
8/17/202619.0419.0418.7318.7927,969,67918.57
8/14/202619.1919.3119.1319.2010,361,71118.97
8/13/202619.0219.2919.0219.2017,042,25718.97
8/12/202618.6919.0618.6518.9811,026,14318.76
8/11/202618.9019.1018.8819.0512,781,09018.62
8/10/202619.0319.1618.8919.0325,550,04818.60
8/07/202619.0819.2718.8619.2314,325,94718.79
8/06/202619.5419.7019.0119.1825,328,14918.74
8/05/202619.5319.6719.0719.6732,807,22619.22
8/04/202619.0019.6118.6819.5523,595,19119.11
8/03/202619.3819.6818.7719.0135,167,51518.58
7/31/202619.1919.3418.9519.2422,744,38818.80
7/30/202619.5019.7719.0919.3116,297,17018.87
7/29/202619.5819.8119.2519.7927,194,89319.34
7/28/202619.7220.0519.6919.7519,624,92319.30
7/27/202619.3619.5719.2819.4820,909,86119.04
7/24/202618.8819.2818.8319.2821,434,28018.84
7/23/202618.9018.9418.7718.9014,410,85718.47
7/22/202619.2119.2319.0519.139,899,74918.70
7/21/202618.9119.0118.7819.0112,703,96118.58
7/20/202618.9319.0818.8919.0212,222,23018.59
7/17/202619.0219.3618.8518.9829,311,43018.55
7/16/202618.8519.1018.7719.0216,226,74818.59
7/15/202618.6719.0218.5818.7018,803,78218.28
7/14/202619.1019.2518.7118.7619,474,12118.33
7/13/202619.4819.8619.0419.2339,873,78918.79
7/10/202619.2519.6219.1619.489,451,59219.04
7/09/202619.1519.3119.0419.1814,446,17918.74
7/08/202619.7319.7319.2619.2912,756,22418.85
7/07/202619.9020.1319.7819.7816,316,11019.33
7/06/202619.6619.7519.2719.5625,173,16819.12
7/02/202619.4819.8719.4419.8311,433,59819.38
7/01/202619.1319.4519.0819.3318,773,13818.89