Skip to main content
Kenvue Inc. (KVUE)
NYSE: KVUE · Real-Time Price · USD
19.13
+0.17 (0.90%)
At close: Jun 26, 2026, 4:00 PM EDT
19.07
-0.06 (-0.31%)
After-hours: Jun 26, 2026, 7:44 PM EDT

Kenvue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.0219.1818.9319.1319.130.90%30,925,933
Jun 25, 202618.8819.0918.7918.9618.960.85%28,938,169
Jun 24, 202618.4618.8818.4618.8018.802.12%45,572,507
Jun 23, 202618.0718.4417.9918.4118.413.08%13,297,873
Jun 22, 202618.0618.2317.8617.8617.86-1.43%16,250,753
Jun 18, 202618.2718.3918.0518.1218.120.61%32,061,899
Jun 17, 202618.4518.5317.9818.0118.01-2.28%18,311,316
Jun 16, 202618.2918.5118.2518.4318.430.99%10,642,540
Jun 15, 202618.0818.3918.0818.2518.250.61%11,425,828
Jun 12, 202618.1618.2618.0018.1418.140.39%14,480,187
Jun 11, 202618.1118.2118.0018.0718.070.11%13,899,205
Jun 10, 202618.0018.1317.8518.0518.050.73%12,461,109
Jun 9, 202617.6217.9417.4417.9217.922.11%17,245,416
Jun 8, 202617.6517.7517.4817.5517.55-0.90%19,513,869
Jun 5, 202617.0117.7716.9517.7117.714.92%24,608,589
Jun 4, 202617.0317.1916.6716.8816.880.30%25,351,709
Jun 3, 202617.3217.3416.8216.8316.83-2.83%37,556,631
Jun 2, 202617.3417.4817.1517.3217.32-0.17%17,688,866
Jun 1, 202617.2917.4917.2617.3517.350.41%18,663,262
May 29, 202617.6217.6917.2417.2817.28-2.04%33,099,376
May 28, 202617.5917.7617.5717.6417.64-0.28%11,629,625
May 27, 202617.6117.9917.5717.6917.691.14%25,381,554
May 26, 202617.5317.6317.4917.4917.49-0.23%14,052,488
May 22, 202617.4717.6317.4717.5317.530.40%13,025,360
May 21, 202617.2517.5517.0517.4617.460.81%19,219,024
May 20, 202617.1517.3917.0717.3217.320.99%16,563,288
May 19, 202617.2017.3917.0417.1517.15-0.17%18,773,718
May 18, 202617.1517.4217.1017.1817.180.41%20,262,942
May 15, 202617.2417.3616.9817.1117.11-0.47%22,138,273
May 14, 202617.2717.3117.1017.1917.19-23,722,909
May 13, 202617.2417.3717.1117.1917.19-0.42%31,132,959
May 12, 202617.3417.5117.1317.4717.261.75%23,714,750
May 11, 202617.6217.6217.1317.1716.97-2.39%29,004,601
May 8, 202617.8417.8417.5517.5917.38-0.73%20,211,856
May 7, 202617.5117.8917.4917.7217.510.23%27,034,732
May 6, 202617.4217.7617.4217.6817.471.78%23,925,598
May 5, 202617.1217.4317.0117.3717.161.28%15,346,624
May 4, 202617.2817.3217.0717.1516.95-1.61%17,329,310
May 1, 202617.6917.7117.3217.4317.22-0.57%11,320,531
Apr 30, 202617.2317.5917.2217.5317.321.74%17,338,618
Apr 29, 202617.4617.5917.0517.2317.03-1.77%13,250,439
Apr 28, 202617.7517.8317.4117.5417.330.06%17,242,263
Apr 27, 202617.4317.6617.4017.5317.320.23%29,970,411
Apr 24, 202617.5817.6817.4217.4917.28-6,581,442
Apr 23, 202617.3417.5317.3417.4917.281.04%13,791,534
Apr 22, 202617.3717.4217.2117.3117.100.06%13,381,627
Apr 21, 202617.5817.6017.2617.3017.09-1.59%16,934,576
Apr 20, 202617.5617.7117.5317.5817.37-0.17%13,781,356
Apr 17, 202617.5017.8017.4817.6117.400.86%16,495,818
Apr 16, 202617.2117.5717.2117.4617.250.92%18,998,968
Apr 15, 202617.3517.3917.1717.3017.09-0.46%12,183,652
Apr 14, 202617.1817.4417.1317.3817.170.70%17,315,039
Apr 13, 202617.2517.3017.1217.2617.05-0.52%16,081,700
Apr 10, 202617.4717.5617.3017.3517.14-0.46%12,786,699
Apr 9, 202617.2317.5617.1717.4317.220.52%31,031,682
Apr 8, 202616.8117.3416.7617.3417.133.65%20,367,223
Apr 7, 202617.2517.2716.6416.7316.53-3.29%21,260,103
Apr 6, 202617.1217.3517.0917.3017.090.93%17,022,764
Apr 2, 202617.3617.4417.1217.1416.94-1.38%14,787,405
Apr 1, 202617.2317.4817.1717.3817.170.81%21,272,240
Mar 31, 202617.3017.3316.9217.2417.04-26,923,673
Mar 30, 202617.6017.6217.1417.2417.04-1.60%22,568,223
Mar 27, 202617.5617.7017.4917.5217.31-0.28%11,837,117
Mar 26, 202617.6217.8617.5117.5717.36-0.51%15,052,142
Mar 25, 202617.6217.6817.4217.6617.450.63%22,748,242
Mar 24, 202617.5517.7617.4217.5517.34-0.28%15,421,301
Mar 23, 202617.5617.7917.4717.6017.391.15%24,035,114
Mar 20, 202617.4917.6517.3617.4017.19-0.17%29,750,471
Mar 19, 202617.5417.5817.3317.4317.22-0.46%24,019,909
Mar 18, 202617.5517.6217.3817.5117.30-1.46%17,807,825
Mar 17, 202617.7517.9617.7317.7717.560.34%13,401,080
Mar 16, 202617.6117.7517.5417.7117.501.26%14,091,209
Mar 13, 202617.5617.6517.4817.4917.280.58%19,221,925
Mar 12, 202617.6517.7917.3617.3917.18-1.47%26,381,010
Mar 11, 202617.9517.9617.6117.6517.44-1.73%19,059,671
Mar 10, 202618.1218.1417.8717.9617.75-1.10%30,105,464
Mar 9, 202618.1918.2418.0118.1617.94-1.25%29,336,888
Mar 6, 202618.0918.4517.9618.3918.170.77%19,035,206
Mar 5, 202618.0018.2917.9318.2518.030.33%43,633,125
Mar 4, 202618.2018.3117.9918.1917.970.22%40,715,582
Mar 3, 202618.7218.7818.1018.1517.93-3.92%33,694,672
Mar 2, 202619.0619.1118.8418.8918.67-1.20%34,825,108
Feb 27, 202619.0419.1818.9319.1218.890.63%24,293,291
Feb 26, 202618.9119.0218.8219.0018.771.23%35,205,054
Feb 25, 202618.9719.0418.6218.7718.55-1.26%45,350,726
Feb 24, 202618.9519.0818.8719.0118.780.32%23,431,905
Feb 23, 202618.6419.0118.6118.9518.721.23%20,873,597
Feb 20, 202618.7018.8618.6218.7218.500.32%45,306,489
Feb 19, 202618.9318.9518.5418.6618.44-1.17%37,932,890
Feb 18, 202618.5418.9718.3918.8818.662.55%49,139,188
Feb 17, 202618.7518.8418.4018.4118.19-1.55%48,334,658
Feb 13, 202618.6418.8018.5318.7018.480.81%45,438,758
Feb 12, 202618.4718.9718.4418.5518.330.05%64,736,173
Feb 11, 202618.1018.5417.9618.5418.322.36%45,921,953
Feb 10, 202618.2118.5518.1718.3217.900.77%99,757,288
Feb 9, 202618.1018.2117.9818.1817.760.28%91,503,261
Feb 6, 202618.0218.1818.0218.1317.710.33%63,458,954
Feb 5, 202618.1118.2217.8218.0717.650.33%108,838,661
Feb 4, 202617.6018.1017.5918.0117.592.39%94,249,277
Feb 3, 202617.2517.7017.2517.5917.181.21%45,811,865