Skip to main content
Kenvue Inc. (KVUE)
NYSE: KVUE · Real-Time Price · USD
16.93
-0.06 (-0.35%)
At close: Dec 5, 2025, 4:00 PM EST
16.92
-0.01 (-0.06%)
After-hours: Dec 5, 2025, 7:54 PM EST

Kenvue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9317.0916.8316.9316.93-0.35%20,957,714
Dec 4, 202516.9517.1916.9216.9916.990.12%37,879,468
Dec 3, 202516.9517.0516.7516.9716.970.65%41,593,223
Dec 2, 202517.1217.1516.8316.8616.86-2.09%30,994,357
Dec 1, 202517.3017.5517.2117.2217.22-0.75%24,691,596
Nov 28, 202517.2017.4117.1617.3517.350.75%8,996,263
Nov 26, 202516.9817.4716.9617.2217.221.12%40,759,097
Nov 25, 202516.8017.0616.7617.0317.031.61%43,977,296
Nov 24, 202516.6216.9116.4816.7616.760.72%69,782,393
Nov 21, 202516.2516.7516.2016.6416.643.03%46,848,772
Nov 20, 202516.1216.4516.0716.1516.150.56%27,266,288
Nov 19, 202516.2416.2816.0016.0616.06-1.05%30,635,644
Nov 18, 202516.4416.6116.1016.2316.23-0.06%44,935,270
Nov 17, 202516.6917.2415.9416.2416.24-2.52%54,955,616
Nov 14, 202516.8216.9816.6416.6616.66-0.66%34,737,941
Nov 13, 202516.7917.0616.7516.7716.770.60%30,762,139
Nov 12, 202516.6617.0416.6116.6716.67-0.30%34,933,502
Nov 11, 202516.7817.0416.7016.7216.51-0.30%28,741,499
Nov 10, 202516.7416.8916.4716.7716.56-0.65%43,689,201
Nov 7, 202516.5117.0416.4916.8816.672.55%47,283,831
Nov 6, 202516.2216.7416.2016.4616.261.42%63,905,392
Nov 5, 202516.0116.4515.9516.2316.031.63%59,492,842
Nov 4, 202516.1316.4315.8815.9715.77-1.05%82,978,488
Nov 3, 202517.0717.1816.1416.1415.9412.32%203,525,996
Oct 31, 202514.2414.4114.0614.3714.190.91%46,602,286
Oct 30, 202514.3614.3714.0214.2414.06-0.49%34,414,137
Oct 29, 202514.3415.0814.0914.3114.13-1.38%64,351,165
Oct 28, 202514.9014.9314.4314.5114.33-3.78%29,928,097
Oct 27, 202515.1015.2314.8915.0814.890.53%18,913,813
Oct 24, 202515.2415.3314.9815.0014.81-0.60%20,454,971
Oct 23, 202515.1615.2515.0015.0914.90-0.66%20,422,408
Oct 22, 202514.9415.5414.8715.1915.001.74%23,711,627
Oct 21, 202515.1015.2514.8114.9314.74-0.20%25,585,957
Oct 20, 202515.1715.2614.8814.9614.77-2.16%29,629,263
Oct 17, 202514.2215.5814.2215.2915.108.36%51,896,460
Oct 16, 202516.2816.4314.0514.1113.93-13.22%87,211,169
Oct 15, 202516.2016.7316.1816.2616.060.68%16,035,772
Oct 14, 202516.2016.4115.9916.1515.95-0.43%17,858,773
Oct 13, 202516.5616.6516.1416.2216.02-2.58%23,282,951
Oct 10, 202516.8516.9516.5716.6516.44-1.13%21,210,926
Oct 9, 202516.1716.8516.0616.8416.634.73%39,063,179
Oct 8, 202516.1016.2916.0316.0815.88-0.86%18,797,516
Oct 7, 202515.7316.3015.6416.2216.023.38%31,078,370
Oct 6, 202515.8315.9215.6515.6915.50-0.76%25,054,735
Oct 3, 202515.7715.9615.6015.8115.610.51%22,120,167
Oct 2, 202515.9215.9415.4715.7315.53-0.76%30,873,283
Oct 1, 202516.2216.4015.8215.8515.65-2.34%50,561,157
Sep 30, 202516.3616.5216.1616.2316.03-0.67%37,973,631
Sep 29, 202516.5016.6016.1316.3416.14-0.49%39,463,507
Sep 26, 202516.4216.5616.0716.4216.221.55%51,681,071
Sep 25, 202516.9617.0316.1416.1715.97-4.09%61,109,031
Sep 24, 202517.5117.5116.5316.8616.65-2.20%52,306,353
Sep 23, 202517.9018.1917.2217.2417.031.59%68,556,689
Sep 22, 202517.7117.9616.8916.9716.76-7.47%76,034,192
Sep 19, 202518.2118.5918.0518.3418.111.33%49,475,616
Sep 18, 202518.1818.5318.0518.1017.88-1.31%27,556,671
Sep 17, 202518.1318.6218.0218.3418.111.16%17,820,701
Sep 16, 202518.3518.5818.0018.1317.91-0.66%19,689,009
Sep 15, 202518.9919.0118.0918.2518.02-3.90%24,893,266
Sep 12, 202518.8219.4218.7718.9918.750.74%26,731,012
Sep 11, 202518.4319.0418.4118.8518.622.06%22,265,503
Sep 10, 202518.8818.9518.0518.4718.24-2.12%25,228,963
Sep 9, 202518.5018.9718.1218.8718.642.39%39,520,408
Sep 8, 202518.7518.9318.2018.4318.20-1.02%56,134,985
Sep 5, 202520.5120.6917.1518.6218.39-9.35%135,445,366
Sep 4, 202520.5320.5720.2620.5420.290.44%16,966,416
Sep 3, 202520.6920.7920.4120.4520.20-1.59%19,118,194
Sep 2, 202520.6620.8220.5920.7820.520.34%11,719,939
Aug 29, 202520.5520.7620.5020.7120.450.83%10,307,449
Aug 28, 202520.7720.8120.4320.5420.29-1.01%13,467,595
Aug 27, 202520.7820.9520.7120.7520.49-0.19%16,465,143
Aug 26, 202521.2621.4020.7520.7920.53-1.89%18,005,991
Aug 25, 202521.5421.6321.1621.1920.93-1.94%8,122,907
Aug 22, 202521.5121.7821.4821.6121.340.79%8,620,507
Aug 21, 202521.4321.5921.3521.4421.17-0.88%8,979,431
Aug 20, 202521.5721.8521.4021.6321.360.65%10,076,871
Aug 19, 202521.2021.5421.0921.4921.221.85%13,902,136
Aug 18, 202521.1821.2920.9721.1020.84-0.47%13,240,987
Aug 15, 202521.2021.2921.0021.2020.940.66%16,054,010
Aug 14, 202521.5621.6020.8321.0620.80-2.99%17,355,560
Aug 13, 202521.7621.9621.3821.7121.44-0.87%12,908,897
Aug 12, 202521.2521.9320.9921.9021.423.20%16,072,123
Aug 11, 202521.3821.4420.9721.2220.76-0.56%18,729,426
Aug 8, 202521.6221.8320.9621.3420.88-1.93%25,925,069
Aug 7, 202521.3821.9621.1221.7621.291.49%30,407,559
Aug 6, 202521.6821.7821.4121.4420.97-0.92%32,966,724
Aug 5, 202522.1422.2221.6421.6421.17-2.43%18,069,138
Aug 4, 202521.4422.2921.4222.1821.702.73%32,707,686
Aug 1, 202521.7121.7521.4121.5921.120.70%13,846,357
Jul 31, 202521.4821.8621.3321.4420.97-1.11%29,026,400
Jul 30, 202522.1822.3521.6721.6821.21-2.21%15,348,522
Jul 29, 202522.3822.4421.5322.1721.69-0.85%28,088,852
Jul 28, 202522.6322.7422.3522.3621.87-2.10%9,230,893
Jul 25, 202522.4622.8722.3122.8422.341.51%9,690,355
Jul 24, 202522.5722.6522.4222.5022.01-0.18%6,740,140
Jul 23, 202522.7122.7822.3522.5422.05-0.57%18,382,461
Jul 22, 202522.0222.7122.0022.6722.182.44%13,672,981
Jul 21, 202521.9722.3021.8022.1321.650.59%10,716,744
Jul 18, 202521.9522.2321.9122.0021.520.69%12,727,234
Jul 17, 202521.8322.0221.6221.8521.37-13,172,809