Kenvue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	16.42	16.56	16.07	16.42	16.42	1.55%	51,681,071
Sep 25, 2025	16.96	17.03	16.14	16.17	16.17	-4.09%	61,109,031
Sep 24, 2025	17.51	17.51	16.53	16.86	16.86	-2.20%	52,306,353
Sep 23, 2025	17.90	18.19	17.22	17.24	17.24	1.59%	68,556,689
Sep 22, 2025	17.71	17.96	16.89	16.97	16.97	-7.47%	76,034,192
Sep 19, 2025	18.21	18.59	18.05	18.34	18.34	1.33%	49,475,616
Sep 18, 2025	18.18	18.53	18.05	18.10	18.10	-1.31%	27,556,671
Sep 17, 2025	18.13	18.62	18.02	18.34	18.34	1.16%	17,820,701
Sep 16, 2025	18.35	18.58	18.00	18.13	18.13	-0.66%	19,689,009
Sep 15, 2025	18.99	19.01	18.09	18.25	18.25	-3.90%	24,893,266
Sep 12, 2025	18.82	19.42	18.77	18.99	18.99	0.74%	26,731,012
Sep 11, 2025	18.43	19.04	18.41	18.85	18.85	2.06%	22,265,503
Sep 10, 2025	18.88	18.95	18.05	18.47	18.47	-2.12%	25,228,963
Sep 9, 2025	18.50	18.97	18.12	18.87	18.87	2.39%	39,520,408
Sep 8, 2025	18.75	18.93	18.20	18.43	18.43	-1.02%	56,134,985
Sep 5, 2025	20.51	20.69	17.15	18.62	18.62	-9.35%	135,445,366
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%	18,445,466
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%	13,467,595
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%	18,005,991
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%	10,076,871
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%	13,240,987
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
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	21.44	-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%	13,846,357
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	21.48	-2.21%	15,348,522
Jul 29, 2025	22.38	22.44	21.53	22.17	21.96	-0.85%	28,088,852
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%	9,690,355
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%	13,672,981
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