Skip to main content
Kenvue Inc. (KVUE)
NYSE: KVUE · Real-Time Price · USD
18.16
-0.23 (-1.25%)
At close: Mar 9, 2026, 4:00 PM EDT
18.15
-0.01 (-0.06%)
After-hours: Mar 9, 2026, 7:49 PM EDT

Kenvue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.1918.2418.0118.1618.16-1.25%28,441,231
Mar 6, 202618.0918.4517.9618.3918.390.77%19,032,767
Mar 5, 202618.0018.2917.9318.2518.250.33%43,631,972
Mar 4, 202618.2018.3117.9918.1918.190.22%40,092,184
Mar 3, 202618.7218.7818.1018.1518.15-3.92%33,677,262
Mar 2, 202619.0619.1118.8418.8918.89-1.20%34,812,819
Feb 27, 202619.0419.1818.9319.1219.120.63%23,416,566
Feb 26, 202618.9119.0218.8219.0019.001.23%35,200,358
Feb 25, 202618.9719.0418.6218.7718.77-1.26%44,819,170
Feb 24, 202618.9519.0818.8719.0119.010.32%23,430,480
Feb 23, 202618.6419.0118.6118.9518.951.23%20,869,767
Feb 20, 202618.7018.8618.6218.7218.720.32%44,735,104
Feb 19, 202618.9318.9518.5418.6618.66-1.17%37,924,483
Feb 18, 202618.5418.9718.3918.8818.882.55%49,138,069
Feb 17, 202618.7518.8418.4018.4118.41-1.55%47,426,494
Feb 13, 202618.6418.8018.5318.7018.700.81%45,433,658
Feb 12, 202618.4718.9718.4418.5518.550.05%64,720,114
Feb 11, 202618.1018.5417.9618.5418.541.20%45,853,655
Feb 10, 202618.2118.5518.1718.3218.110.77%99,128,279
Feb 9, 202618.1018.2117.9818.1817.970.28%91,503,261
Feb 6, 202618.0218.1818.0218.1317.920.33%63,458,954
Feb 5, 202618.1118.2217.8218.0717.870.33%108,838,661
Feb 4, 202617.6018.1017.5918.0117.812.39%94,249,277
Feb 3, 202617.2517.7017.2517.5917.391.21%45,811,865
Feb 2, 202617.4317.4917.2417.3817.18-0.11%24,977,463
Jan 30, 202617.1917.4517.1417.4017.201.16%35,778,553
Jan 29, 202617.3817.4417.1817.2017.01-0.81%42,654,988
Jan 28, 202617.5017.6117.1617.3417.14-0.91%56,730,798
Jan 27, 202617.7017.8717.4317.5017.30-0.79%79,353,440
Jan 26, 202617.7917.8917.4217.6417.44-0.90%60,882,428
Jan 23, 202617.7617.8317.6517.8017.600.28%43,896,249
Jan 22, 202617.3217.8117.3117.7517.552.13%67,117,738
Jan 21, 202617.5817.6017.2717.3817.18-1.19%40,624,607
Jan 20, 202617.1017.5916.9917.5917.392.27%75,981,759
Jan 16, 202617.2017.2917.0617.2017.01-0.35%57,433,313
Jan 15, 202617.0617.4117.0517.2617.060.82%43,584,813
Jan 14, 202617.0317.1817.0217.1216.930.65%47,245,657
Jan 13, 202617.0317.1916.9017.0116.820.06%43,774,163
Jan 12, 202616.8417.2016.8417.0016.811.01%44,658,138
Jan 9, 202617.0517.0516.7516.8316.64-0.94%57,493,063
Jan 8, 202616.6717.0516.6316.9916.801.49%32,662,058
Jan 7, 202616.7016.8216.5616.7416.55-0.06%40,803,345
Jan 6, 202616.7616.9016.7216.7516.56-0.42%32,121,044
Jan 5, 202617.2217.2516.7816.8216.63-2.89%47,367,247
Jan 2, 202617.2717.4217.1817.3217.120.41%33,294,710
Dec 31, 202517.3217.3717.2517.2517.05-0.46%12,844,398
Dec 30, 202517.2017.3617.1717.3317.130.81%14,425,336
Dec 29, 202517.2117.3017.1617.1917.00-22,675,939
Dec 26, 202517.1717.3117.1517.1917.00-0.12%15,561,957
Dec 24, 202517.0017.2417.0017.2117.021.12%14,126,804
Dec 23, 202517.0117.1216.9317.0216.830.06%27,073,464
Dec 22, 202516.9817.0716.9317.0116.82-0.06%33,898,848
Dec 19, 202517.1617.1616.9617.0216.83-0.47%49,715,771
Dec 18, 202517.2817.4017.0717.1016.91-1.04%53,627,198
Dec 17, 202517.2717.4817.2517.2817.080.17%38,076,586
Dec 16, 202517.3817.4417.1417.2517.050.23%24,567,275
Dec 15, 202517.3517.3817.1817.2117.02-0.69%46,841,569
Dec 12, 202517.4017.4917.3017.3317.130.06%46,965,253
Dec 11, 202517.3217.5917.2417.3217.12-57,405,326
Dec 10, 202517.0017.3516.9817.3217.121.76%34,842,799
Dec 9, 202516.7817.0816.7617.0216.831.55%37,343,429
Dec 8, 202516.8716.9116.7016.7616.57-1.00%25,717,666
Dec 5, 202516.9317.0916.8316.9316.74-0.35%21,148,108
Dec 4, 202516.9517.1916.9216.9916.800.12%38,194,804
Dec 3, 202516.9517.0516.7516.9716.780.65%41,596,405
Dec 2, 202517.1217.1516.8316.8616.67-2.09%30,997,130
Dec 1, 202517.3017.5517.2117.2217.02-0.75%26,675,057
Nov 28, 202517.2017.4117.1617.3517.150.75%9,197,770
Nov 26, 202516.9817.4716.9617.2217.021.12%46,265,501
Nov 25, 202516.8017.0616.7617.0316.841.61%46,709,455
Nov 24, 202516.6216.9116.4816.7616.570.72%69,858,406
Nov 21, 202516.2516.7516.2016.6416.453.03%46,900,013
Nov 20, 202516.1216.4516.0716.1515.970.56%27,266,945
Nov 19, 202516.2416.2816.0016.0615.88-1.05%30,635,644
Nov 18, 202516.4416.6116.1016.2316.05-0.06%44,935,270
Nov 17, 202516.6917.2415.9416.2416.06-2.52%54,955,616
Nov 14, 202516.8216.9816.6416.6616.47-0.66%34,737,941
Nov 13, 202516.7917.0616.7516.7716.580.60%30,762,139
Nov 12, 202516.6617.0416.6116.6716.48-0.30%34,933,502
Nov 11, 202516.7817.0416.7016.7216.33-0.30%28,741,499
Nov 10, 202516.7416.8916.4716.7716.37-0.65%43,689,201
Nov 7, 202516.5117.0416.4916.8816.482.55%47,283,831
Nov 6, 202516.2216.7416.2016.4616.071.42%63,905,392
Nov 5, 202516.0116.4515.9516.2315.851.63%59,492,842
Nov 4, 202516.1316.4315.8815.9715.59-1.05%82,978,488
Nov 3, 202517.0717.1816.1416.1415.7612.32%203,525,996
Oct 31, 202514.2414.4114.0614.3714.030.91%46,602,286
Oct 30, 202514.3614.3714.0214.2413.90-0.49%34,414,137
Oct 29, 202514.3415.0814.0914.3113.97-1.38%64,351,165
Oct 28, 202514.9014.9314.4314.5114.17-3.78%29,928,097
Oct 27, 202515.1015.2314.8915.0814.720.53%18,913,813
Oct 24, 202515.2415.3314.9815.0014.65-0.60%20,454,971
Oct 23, 202515.1615.2515.0015.0914.73-0.66%20,422,408
Oct 22, 202514.9415.5414.8715.1914.831.74%23,711,627
Oct 21, 202515.1015.2514.8114.9314.58-0.20%25,585,957
Oct 20, 202515.1715.2614.8814.9614.61-2.16%29,629,263
Oct 17, 202514.2215.5814.2215.2914.938.36%51,896,460
Oct 16, 202516.2816.4314.0514.1113.78-13.22%87,211,169
Oct 15, 202516.2016.7316.1816.2615.880.68%16,035,772
Oct 14, 202516.2016.4115.9916.1515.77-0.43%17,858,773