Kenvue Inc. (KVUE)
NYSE: KVUE · Real-Time Price · USD
20.88
-0.23 (-1.09%)
At close: Jun 27, 2025, 4:00 PM
20.91
+0.03 (0.14%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Kenvue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.16 | 21.22 | 20.81 | 20.88 | 20.88 | -1.09% | 24,150,266 |
| Jun 26, 2025 | 21.13 | 21.18 | 20.93 | 21.11 | 21.11 | -0.28% | 16,341,560 |
| Jun 25, 2025 | 21.13 | 21.39 | 21.00 | 21.17 | 21.17 | -0.09% | 16,355,873 |
| Jun 24, 2025 | 21.29 | 21.49 | 21.12 | 21.19 | 21.19 | -0.84% | 16,640,384 |
| Jun 23, 2025 | 21.40 | 21.47 | 21.03 | 21.37 | 21.37 | -0.09% | 14,174,385 |
| Jun 20, 2025 | 21.39 | 21.70 | 21.34 | 21.39 | 21.39 | 0.14% | 24,956,572 |
| Jun 18, 2025 | 21.41 | 21.54 | 21.12 | 21.36 | 21.36 | -0.37% | 14,259,589 |
| Jun 17, 2025 | 21.60 | 21.82 | 21.42 | 21.44 | 21.44 | -0.97% | 17,940,868 |
| Jun 16, 2025 | 21.65 | 22.03 | 21.44 | 21.65 | 21.65 | 0.93% | 16,345,337 |
| Jun 13, 2025 | 21.96 | 22.07 | 21.33 | 21.45 | 21.45 | -2.68% | 37,243,230 |
| Jun 12, 2025 | 21.75 | 22.14 | 21.67 | 22.04 | 22.04 | 0.87% | 28,059,428 |
| Jun 11, 2025 | 21.52 | 21.86 | 21.46 | 21.85 | 21.85 | 1.53% | 22,313,351 |
| Jun 10, 2025 | 21.39 | 21.59 | 21.31 | 21.52 | 21.52 | 1.03% | 14,937,490 |
| Jun 9, 2025 | 21.59 | 21.67 | 21.28 | 21.30 | 21.30 | -1.98% | 20,375,187 |
| Jun 6, 2025 | 21.69 | 21.91 | 21.65 | 21.73 | 21.73 | 0.37% | 9,670,628 |
| Jun 5, 2025 | 21.68 | 21.91 | 21.34 | 21.65 | 21.65 | -0.14% | 16,859,111 |
| Jun 4, 2025 | 22.28 | 22.43 | 21.65 | 21.68 | 21.68 | -2.39% | 25,027,813 |
| Jun 3, 2025 | 23.63 | 23.63 | 21.82 | 22.21 | 22.21 | -6.17% | 41,957,052 |
| Jun 2, 2025 | 23.65 | 23.78 | 23.35 | 23.67 | 23.67 | -0.84% | 9,774,706 |
| May 30, 2025 | 23.68 | 23.90 | 23.46 | 23.87 | 23.87 | 1.23% | 30,017,443 |
| May 29, 2025 | 23.51 | 23.73 | 23.47 | 23.58 | 23.58 | 0.13% | 19,711,480 |
| May 28, 2025 | 23.92 | 23.94 | 23.40 | 23.55 | 23.55 | -1.59% | 10,981,013 |
| May 27, 2025 | 23.86 | 24.00 | 23.64 | 23.93 | 23.93 | 0.84% | 11,682,471 |
| May 23, 2025 | 23.64 | 23.77 | 23.41 | 23.73 | 23.73 | 0.98% | 10,164,048 |
| May 22, 2025 | 24.00 | 24.03 | 23.47 | 23.50 | 23.50 | -2.08% | 13,277,507 |
| May 21, 2025 | 24.08 | 24.36 | 23.93 | 24.00 | 24.00 | -0.54% | 15,095,657 |
| May 20, 2025 | 24.00 | 24.19 | 23.92 | 24.13 | 24.13 | 0.54% | 16,356,953 |
| May 19, 2025 | 24.22 | 24.27 | 23.88 | 24.00 | 24.00 | -0.74% | 22,179,990 |
| May 16, 2025 | 24.02 | 24.23 | 23.90 | 24.18 | 24.18 | 1.26% | 20,725,198 |
| May 15, 2025 | 23.43 | 24.00 | 23.32 | 23.88 | 23.88 | 2.93% | 18,331,451 |
| May 14, 2025 | 23.40 | 23.57 | 23.09 | 23.20 | 23.20 | -1.94% | 13,383,312 |
| May 13, 2025 | 23.90 | 24.00 | 23.50 | 23.66 | 23.45 | -1.42% | 17,777,320 |
| May 12, 2025 | 24.26 | 24.61 | 23.90 | 24.00 | 23.79 | -1.80% | 15,042,169 |
| May 9, 2025 | 24.05 | 24.50 | 24.01 | 24.44 | 24.23 | 1.58% | 24,395,139 |
| May 8, 2025 | 24.50 | 25.17 | 23.97 | 24.06 | 23.85 | 4.11% | 33,046,852 |
| May 7, 2025 | 23.51 | 23.63 | 23.01 | 23.11 | 22.91 | -1.95% | 36,329,880 |
| May 6, 2025 | 23.48 | 23.70 | 23.37 | 23.57 | 23.36 | -0.30% | 15,082,557 |
| May 5, 2025 | 23.94 | 23.98 | 23.42 | 23.64 | 23.43 | -1.42% | 23,279,761 |
| May 2, 2025 | 24.06 | 24.20 | 23.67 | 23.98 | 23.77 | 0.08% | 14,097,729 |
| May 1, 2025 | 23.35 | 24.04 | 23.16 | 23.96 | 23.75 | 1.53% | 15,132,750 |
| Apr 30, 2025 | 23.50 | 23.72 | 23.19 | 23.60 | 23.39 | 0.94% | 15,990,458 |
| Apr 29, 2025 | 22.98 | 23.44 | 22.60 | 23.38 | 23.18 | 1.17% | 13,526,314 |
| Apr 28, 2025 | 22.98 | 23.23 | 22.90 | 23.11 | 22.91 | 0.43% | 12,012,299 |
| Apr 25, 2025 | 22.88 | 23.46 | 22.39 | 23.01 | 22.81 | 1.14% | 22,249,715 |
| Apr 24, 2025 | 22.92 | 22.94 | 22.54 | 22.75 | 22.55 | -0.83% | 15,417,770 |
| Apr 23, 2025 | 22.97 | 23.19 | 22.74 | 22.94 | 22.74 | -1.08% | 13,014,956 |
| Apr 22, 2025 | 22.56 | 23.23 | 22.44 | 23.19 | 22.99 | 4.13% | 25,919,175 |
| Apr 21, 2025 | 23.33 | 23.38 | 22.02 | 22.27 | 22.08 | -4.79% | 20,885,950 |
| Apr 17, 2025 | 22.72 | 23.53 | 22.72 | 23.39 | 23.19 | 2.90% | 22,595,694 |
| Apr 16, 2025 | 23.06 | 23.21 | 22.62 | 22.73 | 22.53 | -0.79% | 28,527,628 |