Dark

KVUE
Kenvue Inc.
stock NYSE

At Close

Sep 10, 2026 3:59:57 PM EDT

17.79USD+0.225%(+0.04)64,316,753

17.72Bid 17.99Ask 0.27Spread

Pre-market

Sep 10, 2026 9:19:30 AM EDT

17.89USD+0.807%(+0.14)1,266

After-hours

Sep 10, 2026 4:43:30 PM EDT

17.86USD+0.393%(+0.07)1,835,540

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	17.7600	17.9200	17.740000	17.7900	+0.225%	64,316,753	0.000%
2026-09-09	18.2300	18.2300	17.670000	17.7500	-3.480%	24,488,533	+0.225%
2026-09-08	18.6250	18.6500	18.380000	18.3900	-1.868%	16,220,487	-3.263%
2026-09-04	18.8500	18.9800	18.690000	18.7400	-1.108%	26,856,872	-5.069%
2026-09-03	19.1800	19.1850	18.840000	18.9500	-0.941%	18,570,436	-6.121%
2026-09-02	18.7600	19.1400	18.750000	19.1300	+2.027%	19,692,894	-7.005%
2026-09-01	18.9000	19.0300	18.710000	18.7500	-0.689%	21,754,680	-5.120%
2026-08-31	19.0500	19.1000	18.825000	18.8800	-1.513%	27,072,043	-5.773%
2026-08-28	19.2600	19.3900	19.130000	19.1700	-0.156%	11,888,632	-7.199%
2026-08-27	19.0400	19.2499	18.985000	19.2000	-0.104%	14,741,653	-7.344%
2026-08-26	19.4200	19.4700	19.210000	19.2200	-0.569%	25,400,462	-7.440%
2026-08-25	19.2800	19.3800	19.175000	19.3300	-0.515%	20,421,153	-7.967%
2026-08-24	19.1000	19.5600	19.100000	19.4300	+1.941%	16,103,010	-8.441%
2026-08-21	18.9700	19.1600	18.870000	19.0600	+0.687%	13,572,636	-6.663%
2026-08-20	19.0400	19.1600	18.870000	18.9300	-1.045%	17,706,411	-6.022%
2026-08-19	18.9100	19.1850	18.880000	19.1300	+1.755%	36,188,251	-7.005%
2026-08-18	19.0000	19.1151	18.800000	18.8000	+0.053%	25,521,738	-5.372%
2026-08-17	19.0400	19.0400	18.735000	18.7900	-2.135%	27,969,750	-5.322%
2026-08-14	19.1900	19.3100	19.130000	19.2000	0.000%	10,361,711	-7.344%
2026-08-13	19.0200	19.2850	19.020000	19.2000	+1.159%	17,042,523	-7.344%
2026-08-12	18.6900	19.0600	18.650000	18.9800	-0.367%	11,026,140	-6.270%
2026-08-11	18.9000	19.1000	18.880000	19.0500	+0.105%	12,782,166	-6.614%
2026-08-10	19.0300	19.1600	18.890000	19.0300	-1.040%	25,550,070	-6.516%
2026-08-07	19.0850	19.2700	18.865000	19.2300	+0.261%	14,325,932	-7.488%
2026-08-06	19.5400	19.7000	19.010000	19.1800	-2.491%	25,328,495	-7.247%
2026-08-05	19.5300	19.6700	19.065000	19.6700	+0.614%	32,808,027	-9.558%
2026-08-04	19.0000	19.6100	18.685000	19.5500	+2.841%	23,595,514	-9.003%
2026-08-03	19.3800	19.6850	18.775000	19.0100	-1.195%	35,167,489	-6.418%
2026-07-31	19.1900	19.3400	18.950000	19.2400	-0.363%	22,744,382	-7.536%
2026-07-30	19.5000	19.7737	19.095000	19.3100	-2.425%	16,297,221	-7.872%
2026-07-29	19.5850	19.8100	19.245000	19.7900	+0.203%	27,193,670	-10.106%
2026-07-28	19.7200	20.0460	19.690000	19.7500	+1.386%	19,625,025	-9.924%
2026-07-27	19.3600	19.5750	19.280000	19.4800	+1.037%	20,910,020	-8.676%
2026-07-24	18.8800	19.2800	18.830000	19.2800	+2.011%	21,434,276	-7.728%
2026-07-23	18.9000	18.9400	18.770000	18.9000	-1.202%	14,410,893	-5.873%
2026-07-22	19.2100	19.2350	19.045000	19.1300	+0.631%	9,899,891	-7.005%
2026-07-21	18.9100	19.0100	18.780000	19.0100	-0.053%	12,703,961	-6.418%
2026-07-20	18.9300	19.0800	18.895000	19.0200	+0.211%	12,222,235	-6.467%
2026-07-17	19.0200	19.3600	18.850000	18.9800	-0.210%	29,311,428	-6.270%
2026-07-16	18.8500	19.1000	18.775000	19.0200	+1.711%	15,950,710	-6.467%
2026-07-15	18.6700	19.0250	18.580000	18.7000	-0.320%	18,492,278	-4.866%
2026-07-14	19.1000	19.2499	18.710000	18.7600	-2.444%	19,474,126	-5.171%
2026-07-13	19.4800	19.8650	19.040000	19.2300	-1.283%	39,873,975	-7.488%
2026-07-10	19.2500	19.6200	19.165000	19.4800	+1.564%	9,451,521	-8.676%
2026-07-09	19.1500	19.3100	19.040000	19.1800	-0.570%	14,446,508	-7.247%
2026-07-08	19.7300	19.7300	19.260000	19.2900	-2.477%	12,756,324	-7.776%
2026-07-07	19.9000	20.1300	19.780000	19.7800	+1.125%	16,317,432	-10.061%
2026-07-06	19.6600	19.7450	19.265000	19.5600	-1.362%	25,159,299	-9.049%
2026-07-02	19.4800	19.8700	19.440000	19.8300	+2.587%	11,433,586	-10.287%
2026-07-01	19.1300	19.4450	19.080000	19.3300	+1.151%	18,773,332	-7.967%
2026-06-30	19.1000	19.1600	18.895000	19.1100	+0.210%	18,676,015	-6.907%
2026-06-29	18.9800	19.1700	18.880000	19.0700	-0.314%	21,641,043	-6.712%
2026-06-26	19.0200	19.1800	18.930000	19.1300	+0.897%	31,070,906	-7.005%
2026-06-25	18.8800	19.0900	18.785000	18.9600	+0.851%	28,948,371	-6.171%
2026-06-24	18.4600	18.8793	18.460000	18.8000	+2.118%	46,078,571	-5.372%
2026-06-23	18.0700	18.4400	17.990000	18.4100	+3.080%	13,460,462	-3.368%
2026-06-22	18.0600	18.2250	17.855000	17.8600	-1.435%	27,923,267	-0.392%
2026-06-18	18.2700	18.3900	18.050000	18.1200	+0.611%	32,084,197	-1.821%
2026-06-17	18.4500	18.5300	17.980000	18.0100	-2.279%	18,315,407	-1.222%
2026-06-16	18.2850	18.5100	18.250000	18.4300	+0.986%	11,506,212	-3.473%
2026-06-15	18.0800	18.3850	18.080000	18.2500	+0.606%	11,515,713	-2.521%
2026-06-12	18.1600	18.2600	18.000000	18.1400	+0.387%	14,703,032	-1.929%
2026-06-11	18.1100	18.2100	18.000000	18.0700	+0.111%	14,108,904	-1.550%
2026-06-10	18.0000	18.1300	17.850000	18.0500	+0.725%	12,624,762	-1.440%
2026-06-09	17.6200	17.9400	17.440000	17.9200	+2.108%	18,133,423	-0.725%
2026-06-08	17.6500	17.7500	17.480000	17.5500	-0.903%	20,218,048	+1.368%
2026-06-05	17.0100	17.7700	16.950000	17.7100	+4.917%	24,620,515	+0.452%
2026-06-04	17.0300	17.1900	16.665000	16.8800	+0.297%	26,035,880	+5.391%
2026-06-03	17.3200	17.3400	16.820000	16.8300	-2.829%	38,337,456	+5.704%
2026-06-02	17.3400	17.4800	17.150000	17.3200	-0.173%	18,526,012	+2.714%
2026-06-01	17.2900	17.4850	17.255000	17.3500	+0.405%	18,663,860	+2.536%
2026-05-29	17.6200	17.6850	17.240000	17.2800	-2.041%	33,795,288	+2.951%
2026-05-28	17.5900	17.7600	17.565000	17.6400	-0.283%	12,171,034	+0.850%
2026-05-27	17.6100	17.9889	17.570000	17.6900	+1.144%	25,376,203	+0.565%
2026-05-26	17.5300	17.6263	17.490000	17.4900	-0.228%	14,081,469	+1.715%
2026-05-22	17.4700	17.6300	17.465000	17.5300	+0.401%	13,690,650	+1.483%
2026-05-21	17.2450	17.5500	17.050000	17.4600	+0.808%	22,000,803	+1.890%
2026-05-20	17.1500	17.3900	17.065000	17.3200	+0.991%	16,569,417	+2.714%
2026-05-19	17.2000	17.3900	17.040000	17.1500	-0.175%	18,903,766	+3.732%
2026-05-18	17.1500	17.4150	17.100000	17.1800	+0.409%	20,267,504	+3.551%
2026-05-15	17.2400	17.3600	16.975000	17.1100	-0.465%	22,138,273	+3.974%
2026-05-14	17.2700	17.3100	17.100000	17.1900	0.000%	23,722,909	+3.490%
2026-05-13	17.2400	17.3650	17.110000	17.1900	-1.603%	31,132,959	+3.490%
2026-05-12	17.3400	17.5100	17.130000	17.4700	+1.747%	23,713,600	+1.832%
2026-05-11	17.6200	17.6200	17.133500	17.1700	-2.388%	29,004,602	+3.611%
2026-05-08	17.8400	17.8400	17.550000	17.5900	-0.734%	20,211,857	+1.137%
2026-05-07	17.5100	17.8900	17.490600	17.7200	+0.226%	27,034,733	+0.395%
2026-05-06	17.4200	17.7600	17.420000	17.6800	+1.785%	23,925,299	+0.622%
2026-05-05	17.1200	17.4300	17.010000	17.3700	+1.283%	15,346,625	+2.418%
2026-05-04	17.2800	17.3200	17.070000	17.1500	-1.606%	17,329,311	+3.732%
2026-05-01	17.6900	17.7100	17.320000	17.4300	-0.570%	11,320,531	+2.065%
2026-04-30	17.2300	17.5850	17.220000	17.5300	+1.741%	17,338,617	+1.483%
2026-04-29	17.4600	17.5900	17.050000	17.2300	-1.767%	13,250,439	+3.250%
2026-04-28	17.7500	17.8300	17.405000	17.5400	+0.057%	17,242,263	+1.425%
2026-04-27	17.4300	17.6600	17.395000	17.5300	+0.229%	29,970,381	+1.483%
2026-04-24	17.5800	17.6800	17.415000	17.4900	0.000%	6,581,442	+1.715%
2026-04-23	17.3400	17.5299	17.340000	17.4900	+1.040%	13,791,535	+1.715%
2026-04-22	17.3700	17.4150	17.210000	17.3100	+0.058%	13,381,627	+2.773%
2026-04-21	17.5800	17.6000	17.255000	17.3000	-1.593%	16,934,530	+2.832%
2026-04-20	17.5600	17.7100	17.525000	17.5800	-0.170%	13,781,156	+1.195%
2026-04-17	17.5000	17.7950	17.480000	17.6100	+0.859%	16,495,819	+1.022%
2026-04-16	17.2100	17.5700	17.210000	17.4600	+0.925%	18,998,968	+1.890%
2026-04-15	17.3500	17.3850	17.165000	17.3000	-0.460%	12,183,652	+2.832%
2026-04-14	17.1800	17.4400	17.130000	17.3800	+0.695%	17,315,040	+2.359%
2026-04-13	17.2500	17.2950	17.115000	17.2600	-0.519%	16,081,700	+3.071%
2026-04-10	17.4700	17.5581	17.300000	17.3500	-0.459%	12,786,099	+2.536%
2026-04-09	17.2300	17.5600	17.170000	17.4300	+0.519%	31,031,409	+2.065%
2026-04-08	16.8050	17.3400	16.760000	17.3400	+3.646%	20,367,223	+2.595%
2026-04-07	17.2500	17.2700	16.640000	16.7300	-3.295%	21,260,103	+6.336%
2026-04-06	17.1200	17.3500	17.085000	17.3000	+0.933%	17,022,764	+2.832%
2026-04-02	17.3600	17.4400	17.115000	17.1400	-1.381%	14,787,405	+3.792%
2026-04-01	17.2300	17.4750	17.170000	17.3800	+0.812%	21,272,240	+2.359%
2026-03-31	17.3000	17.3300	16.920000	17.2400	0.000%	26,923,673	+3.190%
2026-03-30	17.6000	17.6200	17.140000	17.2400	-1.598%	22,568,223	+3.190%
2026-03-27	17.5550	17.7000	17.490000	17.5200	-0.285%	11,837,117	+1.541%
2026-03-26	17.6200	17.8600	17.510000	17.5700	-0.510%	15,052,142	+1.252%
2026-03-25	17.6200	17.6800	17.420000	17.6600	+0.627%	22,748,242	+0.736%
2026-03-24	17.5500	17.7550	17.420000	17.5500	-0.284%	15,421,302	+1.368%
2026-03-23	17.5600	17.7900	17.470000	17.6000	+1.149%	24,035,114	+1.080%
2026-03-20	17.4900	17.6500	17.360000	17.4000	-0.172%	29,750,471	+2.241%
2026-03-19	17.5400	17.5750	17.330000	17.4300	-0.457%	24,019,909	+2.065%
2026-03-18	17.5500	17.6150	17.380000	17.5100	-1.463%	17,807,825	+1.599%
2026-03-17	17.7500	17.9599	17.730000	17.7700	+0.339%	13,401,080	+0.113%
2026-03-16	17.6100	17.7500	17.540000	17.7100	+1.258%	14,091,210	+0.452%
2026-03-13	17.5600	17.6539	17.480000	17.4900	+0.575%	19,221,926	+1.715%
2026-03-12	17.6500	17.7863	17.360000	17.3900	-1.473%	26,381,010	+2.300%
2026-03-11	17.9500	17.9600	17.605000	17.6500	-1.726%	19,059,671	+0.793%
2026-03-10	18.1200	18.1399	17.870000	17.9600	-1.101%	30,105,464	-0.947%
2026-03-09	18.1900	18.2430	18.010000	18.1600	-1.251%	29,336,889	-2.037%
2026-03-06	18.0900	18.4450	17.955000	18.3900	+0.767%	19,035,207	-3.263%
2026-03-05	18.0000	18.2900	17.930000	18.2500	+0.330%	43,633,126	-2.521%
2026-03-04	18.2000	18.3050	17.990000	18.1900	+0.220%	40,715,582	-2.199%
2026-03-03	18.7150	18.7800	18.100000	18.1500	-3.917%	33,694,673	-1.983%
2026-03-02	19.0550	19.1100	18.840000	18.8900	-1.203%	34,823,728	-5.823%
2026-02-27	19.0400	19.1800	18.930100	19.1200	+0.632%	24,292,508	-6.956%
2026-02-26	18.9100	19.0200	18.820000	19.0000	+1.225%	35,098,551	-6.368%
2026-02-25	18.9700	19.0416	18.620000	18.7700	-1.262%	45,350,727	-5.221%
2026-02-24	18.9500	19.0800	18.870000	19.0100	+0.317%	23,431,905	-6.418%
2026-02-23	18.6400	19.0100	18.610000	18.9500	+1.229%	20,873,089	-6.121%
2026-02-20	18.7000	18.8600	18.620000	18.7200	+0.322%	45,306,489	-4.968%
2026-02-19	18.9300	18.9450	18.540000	18.6600	-1.165%	37,932,890	-4.662%
2026-02-18	18.5400	18.9650	18.390000	18.8800	+2.553%	49,139,189	-5.773%
2026-02-17	18.7500	18.8400	18.402400	18.4100	-1.551%	48,334,658	-3.368%
2026-02-13	18.6400	18.7951	18.530000	18.7000	+0.809%	45,438,658	-4.866%
2026-02-12	18.4700	18.9699	18.440000	18.5500	+0.054%	64,834,573	-4.097%
2026-02-11	18.1000	18.5400	17.960000	18.5400	+1.201%	45,921,953	-4.045%
2026-02-10	18.2100	18.5500	18.165000	18.3200	+0.770%	99,757,174	-2.893%
2026-02-09	18.1000	18.2099	17.981700	18.1800	+0.276%	91,503,201	-2.145%
2026-02-06	18.0200	18.1772	18.015000	18.1300	+0.332%	63,557,273	-1.875%
2026-02-05	18.1100	18.2200	17.820000	18.0700	+0.333%	108,838,562	-1.550%
2026-02-04	17.6000	18.1000	17.590000	18.0100	+2.388%	94,249,177	-1.222%
2026-02-03	17.2500	17.6999	17.250000	17.5900	+1.208%	45,811,765	+1.137%
2026-02-02	17.4250	17.4850	17.240000	17.3800	-0.115%	24,979,313	+2.359%
2026-01-30	17.1900	17.4500	17.135000	17.4000	+1.163%	35,778,340	+2.241%
2026-01-29	17.3800	17.4400	17.175000	17.2000	-0.807%	42,654,984	+3.430%
2026-01-28	17.5000	17.6100	17.160000	17.3400	-0.914%	56,730,798	+2.595%
2026-01-27	17.7000	17.8700	17.430000	17.5000	-0.794%	79,353,440	+1.657%
2026-01-26	17.7900	17.8890	17.415000	17.6400	-0.899%	60,684,471	+0.850%
2026-01-23	17.7600	17.8300	17.650000	17.8000	+0.282%	43,896,249	-0.056%
2026-01-22	17.3200	17.8100	17.310000	17.7500	+2.129%	67,117,438	+0.225%
2026-01-21	17.5800	17.5950	17.270000	17.3800	-1.194%	40,622,762	+2.359%
2026-01-20	17.1000	17.5900	16.990000	17.5900	+2.267%	75,961,875	+1.137%
2026-01-16	17.2000	17.2900	17.060000	17.2000	-0.348%	57,443,358	+3.430%
2026-01-15	17.0600	17.4067	17.045000	17.2600	+0.818%	43,557,345	+3.071%
2026-01-14	17.0300	17.1800	17.020000	17.1200	+0.647%	47,217,151	+3.914%
2026-01-13	17.0300	17.1900	16.900000	17.0100	+0.059%	43,721,204	+4.586%
2026-01-12	16.8400	17.2000	16.840000	17.0000	+1.010%	44,774,233	+4.647%
2026-01-09	17.0500	17.0500	16.750000	16.8300	-0.942%	55,301,520	+5.704%
2026-01-08	16.6650	17.0450	16.630000	16.9900	+1.493%	32,640,567	+4.709%
2026-01-07	16.7000	16.8150	16.555000	16.7400	-0.060%	40,765,276	+6.272%
2026-01-06	16.7600	16.8998	16.720000	16.7500	-0.416%	32,140,266	+6.209%
2026-01-05	17.2200	17.2450	16.780000	16.8200	-2.887%	47,348,925	+5.767%
2026-01-02	17.2700	17.4200	17.180300	17.3200	+0.406%	33,284,453	+2.714%
2025-12-31	17.3200	17.3700	17.250000	17.2500	-0.462%	12,842,479	+3.130%
2025-12-30	17.2000	17.3600	17.170000	17.3300	+0.814%	14,419,770	+2.654%
2025-12-29	17.2100	17.3000	17.160000	17.1900	0.000%	22,671,265	+3.490%
2025-12-26	17.1700	17.3100	17.145000	17.1900	-0.116%	15,557,992	+3.490%
2025-12-24	17.0000	17.2356	16.995000	17.2100	+1.116%	14,120,698	+3.370%
2025-12-23	17.0100	17.1200	16.930000	17.0200	+0.059%	27,069,004	+4.524%
2025-12-22	16.9800	17.0650	16.925000	17.0100	-0.059%	33,894,882	+4.586%
2025-12-19	17.1600	17.1600	16.960000	17.0200	-0.468%	49,709,747	+4.524%
2025-12-18	17.2800	17.4000	17.070000	17.1000	-1.042%	53,615,810	+4.035%
2025-12-17	17.2700	17.4800	17.245000	17.2800	+0.174%	38,067,342	+2.951%
2025-12-16	17.3800	17.4400	17.140000	17.2500	+0.232%	24,560,060	+3.130%
2025-12-15	17.3500	17.3800	17.180000	17.2100	-0.692%	46,826,469	+3.370%
2025-12-12	17.4000	17.4900	17.300000	17.3300	+0.058%	46,958,683	+2.654%
2025-12-11	17.3200	17.5876	17.240000	17.3200	0.000%	57,393,070	+2.714%
2025-12-10	17.0000	17.3500	16.980000	17.3200	+1.763%	34,824,497	+2.714%
2025-12-09	16.7800	17.0800	16.760000	17.0200	+1.551%	37,334,576	+4.524%
2025-12-08	16.8700	16.9099	16.700000	16.7600	-1.004%	25,707,509	+6.146%
2025-12-05	16.9300	17.0850	16.825000	16.9300	-0.353%	21,144,037	+5.080%
2025-12-04	16.9500	17.1900	16.920000	16.9900	+0.118%	38,180,442	+4.709%
2025-12-03	16.9500	17.0500	16.750000	16.9700	+0.652%	41,580,229	+4.832%
2025-12-02	17.1200	17.1475	16.830000	16.8600	-2.091%	30,978,009	+5.516%
2025-12-01	17.2950	17.5500	17.210000	17.2200	-0.749%	26,665,919	+3.310%
2025-11-28	17.2000	17.4100	17.160000	17.3500	+0.755%	9,195,636	+2.536%
2025-11-26	16.9800	17.4700	16.960000	17.2200	+1.116%	46,254,646	+3.310%
2025-11-25	16.8000	17.0600	16.760000	17.0300	+1.611%	46,706,378	+4.463%
2025-11-24	16.6200	16.9100	16.480000	16.7600	+0.721%	69,854,401	+6.146%
2025-11-21	16.2500	16.7500	16.200000	16.6400	+3.034%	46,887,790	+6.911%
2025-11-20	16.1200	16.4459	16.070000	16.1500	+0.560%	27,257,616	+10.155%
2025-11-19	16.2400	16.2800	16.000000	16.0600	-1.047%	30,626,020	+10.772%
2025-11-18	16.4400	16.6050	16.100000	16.2300	-0.062%	44,915,866	+9.612%
2025-11-17	16.6900	17.2400	15.940000	16.2400	-2.521%	54,917,286	+9.544%
2025-11-14	16.8200	16.9800	16.640000	16.6600	-0.656%	34,732,556	+6.783%
2025-11-13	16.7900	17.0600	16.750000	16.7700	+0.600%	30,761,139	+6.082%
2025-11-12	16.6600	17.0400	16.610000	16.6700	-0.299%	34,931,402	+6.719%
2025-11-11	16.7800	17.0400	16.700000	16.7200	-0.298%	28,735,417	+6.400%
2025-11-10	16.7400	16.8900	16.470000	16.7700	-0.652%	43,678,220	+6.082%
2025-11-07	16.5100	17.0400	16.490000	16.8800	+2.552%	47,283,831	+5.391%
2025-11-06	16.2200	16.7400	16.200000	16.4600	+1.417%	63,895,947	+8.080%
2025-11-05	16.0100	16.4500	15.950000	16.2300	+1.628%	59,468,383	+9.612%
2025-11-04	16.1300	16.4300	15.880000	15.9700	-1.053%	82,949,504	+11.396%
2025-11-03	17.0650	17.1800	16.135000	16.1400	+12.317%	203,525,296	+10.223%
2025-10-31	14.2400	14.4100	14.060000	14.3700	+0.913%	46,597,148	+23.800%
2025-10-30	14.3600	14.3700	14.020000	14.2400	-0.489%	34,414,137	+24.930%
2025-10-29	14.3400	15.0800	14.090000	14.3100	-1.378%	64,317,101	+24.319%
2025-10-28	14.9000	14.9250	14.430000	14.5100	-3.780%	29,928,097	+22.605%
2025-10-27	15.1000	15.2300	14.885000	15.0800	+0.533%	18,909,275	+17.971%
2025-10-24	15.2400	15.3300	14.980000	15.0000	-0.596%	20,451,473	+18.600%
2025-10-23	15.1600	15.2500	14.995000	15.0900	-0.658%	20,419,087	+17.893%
2025-10-22	14.9400	15.5400	14.870000	15.1900	+1.741%	23,711,627	+17.117%
2025-10-21	15.1000	15.2500	14.805000	14.9300	-0.201%	25,585,957	+19.156%
2025-10-20	15.1700	15.2600	14.881200	14.9600	-2.158%	29,629,263	+18.917%
2025-10-17	14.2200	15.5750	14.220000	15.2900	+8.363%	51,896,460	+16.351%
2025-10-16	16.2800	16.4300	14.050000	14.1100	-13.223%	87,211,169	+26.081%
2025-10-15	16.2000	16.7300	16.180000	16.2600	+0.681%	16,035,772	+9.410%
2025-10-14	16.2000	16.4050	15.990000	16.1500	-0.432%	17,858,773	+10.155%
2025-10-13	16.5600	16.6450	16.140000	16.2200	-2.583%	23,282,951	+9.679%
2025-10-10	16.8500	16.9500	16.570000	16.6500	-1.128%	21,210,926	+6.847%
2025-10-09	16.1700	16.8500	16.060000	16.8400	+4.726%	39,063,179	+5.641%
2025-10-08	16.1000	16.2900	16.025000	16.0800	-0.863%	18,797,516	+10.634%
2025-10-07	15.7300	16.3000	15.640000	16.2200	+3.378%	31,078,370	+9.679%
2025-10-06	15.8300	15.9200	15.650000	15.6900	-0.759%	25,054,735	+13.384%
2025-10-03	15.7700	15.9600	15.600000	15.8100	+0.509%	22,120,167	+12.524%
2025-10-02	15.9200	15.9364	15.470000	15.7300	-0.757%	30,873,283	+13.096%
2025-10-01	16.2200	16.4000	15.820000	15.8500	-2.341%	50,561,157	+12.240%
2025-09-30	16.3600	16.5200	16.160000	16.2300	-0.673%	37,973,631	+9.612%
2025-09-29	16.5000	16.6000	16.130000	16.3400	-0.487%	39,463,507	+8.874%
2025-09-26	16.4200	16.5600	16.070000	16.4200	+1.546%	51,681,071	+8.343%
2025-09-25	16.9600	17.0300	16.140000	16.1700	-4.093%	61,109,031	+10.019%
2025-09-24	17.5100	17.5100	16.532000	16.8600	-2.204%	52,306,353	+5.516%
2025-09-23	17.9000	18.1900	17.220000	17.2400	+1.591%	68,556,689	+3.190%
2025-09-22	17.7100	17.9600	16.885000	16.9700	-7.470%	76,034,192	+4.832%
2025-09-19	18.2100	18.5900	18.045000	18.3400	+1.326%	49,475,616	-2.999%
2025-09-18	18.1800	18.5300	18.050000	18.1000	-1.309%	27,556,671	-1.713%
2025-09-17	18.1300	18.6150	18.020000	18.3400	+1.158%	17,820,701	-2.999%
2025-09-16	18.3500	18.5800	18.000000	18.1300	-0.658%	19,689,009	-1.875%
2025-09-15	18.9900	19.0100	18.085000	18.2500	-3.897%	24,893,266	-2.521%
2025-09-12	18.8200	19.4200	18.770000	18.9900	+0.743%	26,731,012	-6.319%
2025-09-11	18.4300	19.0400	18.410000	18.8500	+2.057%	22,265,503	-5.623%
2025-09-10	18.8800	18.9500	18.050000	18.4700	-2.120%	25,228,963	-3.682%
2025-09-09	18.5000	18.9700	18.120000	18.8700	+2.387%	39,520,408	-5.723%
2025-09-08	18.7500	18.9300	18.200000	18.4300	-1.020%	56,134,985	-3.473%
2025-09-05	20.5100	20.6900	17.145000	18.6200	-9.348%	135,445,366	-4.458%
2025-09-04	20.5300	20.5650	20.260000	20.5400	+0.440%	16,966,416	-13.389%
2025-09-03	20.6900	20.7850	20.410000	20.4500	-1.588%	19,118,194	-13.007%
2025-09-02	20.6600	20.8200	20.590000	20.7800	+0.338%	11,719,939	-14.389%
2025-08-29	20.5500	20.7600	20.500000	20.7100	+0.828%	10,307,449	-14.099%
2025-08-28	20.7700	20.8050	20.430000	20.5400	-1.012%	13,467,595	-13.389%
2025-08-27	20.7800	20.9500	20.710000	20.7500	-0.192%	16,465,143	-14.265%
2025-08-26	21.2600	21.4000	20.750000	20.7900	-1.888%	18,005,991	-14.430%
2025-08-25	21.5400	21.6300	21.160000	21.1900	-1.944%	8,122,907	-16.045%
2025-08-22	21.5100	21.7800	21.475000	21.6100	+0.793%	8,620,507	-17.677%
2025-08-21	21.4300	21.5900	21.350000	21.4400	-0.878%	8,979,431	-17.024%
2025-08-20	21.5700	21.8450	21.400000	21.6300	+0.651%	10,076,871	-17.753%
2025-08-19	21.2000	21.5400	21.090000	21.4900	+1.848%	13,902,136	-17.217%
2025-08-18	21.1800	21.2900	20.970000	21.1000	-0.472%	13,240,987	-15.687%
2025-08-15	21.2000	21.2900	20.995000	21.2000	+0.665%	16,054,010	-16.085%
2025-08-14	21.5600	21.5950	20.825000	21.0600	-2.994%	17,355,560	-15.527%
2025-08-13	21.7600	21.9550	21.380000	21.7100	-0.868%	12,908,897	-18.056%
2025-08-12	21.2500	21.9300	20.990000	21.9000	+3.205%	16,072,123	-18.767%
2025-08-11	21.3800	21.4400	20.970000	21.2200	-0.562%	18,729,426	-16.164%
2025-08-08	21.6200	21.8300	20.960000	21.3400	-1.930%	25,925,069	-16.635%
2025-08-07	21.3800	21.9600	21.120000	21.7600	+1.493%	30,407,559	-18.244%
2025-08-06	21.6800	21.7800	21.410000	21.4400	-0.924%	32,966,724	-17.024%
2025-08-05	22.1400	22.2200	21.640000	21.6400	-2.435%	18,069,138	-17.791%
2025-08-04	21.4400	22.2850	21.420000	22.1800	+2.733%	32,707,686	-19.793%
2025-08-01	21.7100	21.7500	21.405000	21.5900	+0.700%	13,846,357	-17.601%
2025-07-31	21.4800	21.8550	21.325000	21.4400	-1.107%	29,026,400	-17.024%
2025-07-30	22.1800	22.3500	21.670000	21.6800	-2.210%	15,348,522	-17.943%
2025-07-29	22.3800	22.4400	21.530000	22.1700	-0.850%	28,088,852	-19.756%
2025-07-28	22.6300	22.7400	22.350000	22.3600	-2.102%	9,230,893	-20.438%
2025-07-25	22.4600	22.8700	22.310000	22.8400	+1.511%	9,690,355	-22.110%
2025-07-24	22.5700	22.6500	22.415000	22.5000	-0.177%	6,740,140	-20.933%
2025-07-23	22.7100	22.7825	22.350000	22.5400	-0.573%	18,382,461	-21.074%
2025-07-22	22.0200	22.7050	22.000000	22.6700	+2.440%	13,672,981	-21.526%
2025-07-21	21.9700	22.3000	21.803300	22.1300	+0.591%	10,716,744	-19.611%
2025-07-18	21.9500	22.2300	21.907500	22.0000	+0.686%	12,727,234	-19.136%
2025-07-17	21.8300	22.0200	21.620900	21.8500	0.000%	13,172,809	-18.581%
2025-07-16	21.3100	21.9200	21.290000	21.8500	+2.151%	21,829,831	-18.581%
2025-07-15	21.5750	21.8300	21.170000	21.3900	-1.971%	31,070,991	-16.830%
2025-07-14	22.5800	22.5900	20.965000	21.8200	+2.249%	58,614,547	-18.469%
2025-07-11	20.8200	21.4750	20.645000	21.3400	+2.008%	25,967,817	-16.635%
2025-07-10	20.7900	21.1000	20.750000	20.9200	+0.771%	12,723,864	-14.962%
2025-07-09	20.8000	20.8700	20.510000	20.7600	+0.290%	15,930,278	-14.306%
2025-07-08	20.7500	20.8500	20.480000	20.7000	-0.957%	16,971,465	-14.058%
2025-07-07	21.0100	21.1450	20.810000	20.9000	-0.713%	11,616,776	-14.880%
2025-07-03	20.9900	21.1250	20.850000	21.0500	+0.718%	6,093,051	-15.487%
2025-07-02	20.9800	21.0300	20.690000	20.9000	-0.334%	18,186,847	-14.880%
2025-07-01	20.9400	21.3400	20.905000	20.9700	+0.191%	17,882,889	-15.165%
2025-06-30	20.8600	21.0100	20.735000	20.9300	+0.239%	21,679,386	-15.002%
2025-06-27	21.1600	21.2200	20.810000	20.8800	-1.090%	24,150,266	-14.799%
2025-06-26	21.1300	21.1750	20.930000	21.1100	-0.283%	16,341,560	-15.727%
2025-06-25	21.1250	21.3900	21.000000	21.1700	-0.094%	16,355,873	-15.966%
2025-06-24	21.2900	21.4900	21.120000	21.1900	-0.842%	16,640,384	-16.045%
2025-06-23	21.4000	21.4650	21.030000	21.3700	-0.094%	14,174,385	-16.752%
2025-06-20	21.3900	21.7000	21.340000	21.3900	+0.140%	24,956,572	-16.830%
2025-06-18	21.4100	21.5400	21.120000	21.3600	-0.373%	14,259,589	-16.713%
2025-06-17	21.6000	21.8200	21.420000	21.4400	-0.970%	17,940,868	-17.024%
2025-06-16	21.6500	22.0300	21.440000	21.6500	+0.932%	16,345,337	-17.829%
2025-06-13	21.9600	22.0650	21.330000	21.4500	-2.677%	37,243,230	-17.063%
2025-06-12	21.7500	22.1400	21.670000	22.0400	+0.870%	28,059,428	-19.283%
2025-06-11	21.5150	21.8550	21.460000	21.8500	+1.533%	22,313,351	-18.581%
2025-06-10	21.3900	21.5900	21.305000	21.5200	+1.033%	14,937,490	-17.333%
2025-06-09	21.5900	21.6700	21.280000	21.3000	-1.979%	20,375,187	-16.479%
2025-06-06	21.6900	21.9100	21.650000	21.7300	+0.370%	9,670,628	-18.132%
2025-06-05	21.6800	21.9050	21.340000	21.6500	-0.138%	16,859,111	-17.829%
2025-06-04	22.2800	22.4300	21.650000	21.6800	-2.386%	25,027,813	-17.943%
2025-06-03	23.6300	23.6300	21.815000	22.2100	-6.168%	41,957,052	-19.901%
2025-06-02	23.6500	23.7800	23.350000	23.6700	-0.838%	9,774,706	-24.842%
2025-05-30	23.6800	23.9000	23.460000	23.8700	+1.230%	30,017,443	-25.471%
2025-05-29	23.5100	23.7250	23.470000	23.5800	+0.127%	19,711,480	-24.555%
2025-05-28	23.9200	23.9400	23.400000	23.5500	-1.588%	10,981,013	-24.459%
2025-05-27	23.8600	24.0000	23.635000	23.9300	+0.843%	11,682,471	-25.658%
2025-05-23	23.6400	23.7677	23.405000	23.7300	+0.979%	10,164,048	-25.032%
2025-05-22	24.0000	24.0300	23.470000	23.5000	-2.083%	13,277,507	-24.298%
2025-05-21	24.0800	24.3550	23.930000	24.0000	-0.539%	15,095,657	-25.875%
2025-05-20	24.0000	24.1900	23.920000	24.1300	+0.542%	16,356,953	-26.274%
2025-05-19	24.2200	24.2700	23.880000	24.0000	-0.744%	22,179,990	-25.875%
2025-05-16	24.0200	24.2300	23.900000	24.1800	+1.256%	20,725,198	-26.427%
2025-05-15	23.4300	23.9950	23.320200	23.8800	+2.931%	18,331,451	-25.503%
2025-05-14	23.4000	23.5686	23.090000	23.2000	-1.944%	13,383,312	-23.319%
2025-05-13	23.9000	24.0000	23.500000	23.6600	-1.417%	17,777,320	-24.810%
2025-05-12	24.2600	24.6100	23.900000	24.0000	-1.800%	15,042,169	-25.875%
2025-05-09	24.0500	24.5000	24.010000	24.4400	+1.579%	24,395,139	-27.209%
2025-05-08	24.5000	25.1700	23.970000	24.0600	+4.111%	33,046,852	-26.060%
2025-05-07	23.5100	23.6250	23.005000	23.1100	-1.952%	36,329,880	-23.020%
2025-05-06	23.4800	23.6950	23.370000	23.5700	-0.296%	15,082,557	-24.523%
2025-05-05	23.9400	23.9800	23.415000	23.6400	-1.418%	23,279,761	-24.746%
2025-05-02	24.0600	24.2000	23.670000	23.9800	+0.083%	14,097,729	-25.813%
2025-05-01	23.3500	24.0400	23.160000	23.9600	+1.525%	15,132,750	-25.751%
2025-04-30	23.5000	23.7200	23.185000	23.6000	+0.941%	15,990,458	-24.619%
2025-04-29	22.9800	23.4400	22.600000	23.3800	+1.168%	13,526,314	-23.909%
2025-04-28	22.9800	23.2300	22.900100	23.1100	+0.435%	12,012,299	-23.020%
2025-04-25	22.8800	23.4600	22.385000	23.0100	+1.143%	22,249,715	-22.686%
2025-04-24	22.9200	22.9400	22.540000	22.7500	-0.828%	15,417,770	-21.802%
2025-04-23	22.9650	23.1900	22.740000	22.9400	-1.078%	13,014,956	-22.450%
2025-04-22	22.5600	23.2250	22.440000	23.1900	+4.131%	25,919,175	-23.286%
2025-04-21	23.3300	23.3800	22.020000	22.2700	-4.788%	20,885,950	-20.117%
2025-04-17	22.7200	23.5300	22.720000	23.3900	+2.904%	22,595,694	-23.942%
2025-04-16	23.0600	23.2100	22.620000	22.7300	-0.786%	28,527,628	-21.733%
2025-04-15	22.7100	23.1200	22.560000	22.9100	+0.881%	22,262,811	-22.348%
2025-04-14	22.3700	22.8888	22.190000	22.7100	+2.807%	16,487,857	-21.664%
2025-04-11	21.9800	22.2350	21.630000	22.0900	+1.006%	13,221,720	-19.466%
2025-04-10	21.7000	22.1100	21.410000	21.8700	+0.413%	16,963,867	-18.656%
2025-04-09	21.2100	22.1600	20.960000	21.7800	+1.349%	22,036,530	-18.320%
2025-04-08	22.1000	22.2200	21.285000	21.4900	-1.286%	13,442,966	-17.217%
2025-04-07	22.0100	22.4650	21.370000	21.7700	-2.508%	26,882,760	-18.282%
2025-04-04	23.6700	23.7800	22.270000	22.3300	-5.461%	17,771,415	-20.331%
2025-04-03	24.0000	24.2300	23.325000	23.6200	-1.047%	21,703,992	-24.682%
2025-04-02	23.8500	24.0750	23.610000	23.8700	-0.042%	14,093,781	-25.471%
2025-04-01	24.0200	24.0400	23.760000	23.8800	-0.417%	11,113,794	-25.503%
2025-03-31	23.8400	24.0350	23.620000	23.9800	+1.181%	16,360,201	-25.813%
2025-03-28	23.6000	23.7700	23.431200	23.7000	+0.851%	14,401,349	-24.937%
2025-03-27	23.4600	23.6992	23.410000	23.5000	+0.427%	13,790,615	-24.298%
2025-03-26	23.1000	23.4200	22.800000	23.4000	+1.299%	9,215,353	-23.974%
2025-03-25	23.4700	23.4900	22.970000	23.1000	-1.155%	14,845,123	-22.987%
2025-03-24	23.1500	23.5900	23.090000	23.3700	+0.257%	12,521,794	-23.877%
2025-03-21	23.3000	23.3800	22.960000	23.3100	-0.342%	33,084,606	-23.681%

.dark-mode .qDZhQy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDZhQy{ color: #333333; background-color: white; border: 2px solid #333333; }KVUEKenvue Inc.stock NYSE

KVUE
Kenvue Inc.
stock NYSE