NYSE - Delayed Quote USD

Kenvue Inc. (KVUE)

24.44
+0.38
+(1.58%)
At close: May 9 at 4:00:02 PM EDT
24.40
-0.04
(-0.16%)
After hours: May 9 at 7:59:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202524.0524.5024.0124.4424.4424,394,100
May 8, 202524.5025.1723.9724.0624.0633,046,700
May 7, 202523.5123.6323.0023.1123.1136,329,100
May 6, 202523.4823.6923.3723.5723.5715,082,400
May 5, 202523.9423.9823.4223.6423.6423,279,500
May 2, 202524.0624.2023.6723.9823.9814,097,700
May 1, 202523.3524.0423.1623.9623.9615,132,800
Apr 30, 202523.5023.7223.1823.6023.6015,990,400
Apr 29, 202522.9823.4422.6023.3823.3813,526,300
Apr 28, 202522.9823.2322.9023.1123.1112,011,900
Apr 25, 202522.8823.4622.3923.0123.0122,249,600
Apr 24, 202522.9222.9422.5422.7522.7515,417,600
Apr 23, 202522.9723.1922.7422.9422.9413,015,000
Apr 22, 202522.5623.2322.4423.1923.1925,918,800
Apr 21, 202523.3323.3822.0222.2722.2720,885,900
Apr 17, 202522.7223.5322.7223.3923.3922,595,700
Apr 16, 202523.0623.2122.6222.7322.7328,527,600
Apr 15, 202522.7123.1222.5622.9122.9122,262,800
Apr 14, 202522.3722.8922.1922.7122.7116,487,900
Apr 11, 202521.9822.2421.6322.0922.0913,221,700
Apr 10, 202521.7022.1121.4121.8721.8716,963,500
Apr 9, 202521.2122.1620.9621.7821.7822,036,500
Apr 8, 202522.1022.2221.2821.4921.4913,443,000
Apr 7, 202522.0122.4721.3721.7721.7726,882,400
Apr 4, 202523.6723.7822.2722.3322.3317,771,400
Apr 3, 202524.0024.2323.3323.6223.6221,704,000
Apr 2, 202523.8524.0823.6123.8723.8714,093,800
Apr 1, 202524.0224.0423.7623.8823.8811,113,800
Mar 31, 202523.8424.0323.6223.9823.9816,360,100
Mar 28, 202523.6023.7723.4323.7023.7014,401,300
Mar 27, 202523.4623.7023.4123.5023.5013,790,600
Mar 26, 202523.1023.4222.8023.4023.409,473,400
Mar 25, 202523.4723.4922.9723.1023.1014,987,800
Mar 24, 202523.1523.5923.0923.3723.3713,187,600
Mar 21, 202523.3023.3822.9623.3123.3135,334,700
Mar 20, 202523.4423.6723.2323.3923.3916,508,300
Mar 19, 202523.1923.5323.1523.5323.539,646,900
Mar 18, 202523.4023.6823.2923.3423.3416,840,600
Mar 17, 202522.9723.6622.7923.4123.4116,372,400
Mar 14, 202523.2223.2522.7222.8122.8115,798,900
Mar 13, 202523.1023.3522.9423.1823.1816,433,800
Mar 12, 202523.0823.3022.7723.0723.0713,897,400
Mar 11, 202524.0524.1523.3823.4923.4916,475,100
Mar 10, 202523.5324.3523.4423.9223.9218,035,100
Mar 7, 202523.0323.6123.0223.4223.4214,446,300
Mar 6, 202523.0923.2422.9423.1823.189,739,200
Mar 5, 202523.4323.4822.8323.0423.0417,384,400
Mar 4, 202523.9224.3623.4123.4223.4215,368,100
Mar 3, 202523.5023.8923.4723.7923.7912,834,400
Feb 28, 202523.2523.6323.1523.6023.6030,981,700
Feb 27, 202523.0623.2522.8323.1423.1415,159,100
Feb 26, 202523.4023.4422.9023.2223.2214,615,800
Feb 25, 202523.3023.7023.2323.3723.3722,641,600
Feb 24, 202523.3023.5322.9523.3023.3018,229,000
Feb 21, 202522.3623.4422.3423.3223.3225,663,000
Feb 20, 202522.2722.5821.8922.3922.3919,044,800
Feb 19, 202522.1322.3221.7922.2722.2714,198,000
Feb 18, 202521.7922.2021.7322.0022.0014,108,300
Feb 14, 202521.4722.1421.3521.9321.9327,015,700
Feb 13, 202520.9021.5820.8821.4521.4514,062,000
Feb 12, 2025 0.205 Dividend
Feb 12, 202520.5321.0220.5020.9620.9610,317,000
Feb 11, 202520.5920.9620.5320.9120.7010,921,800
Feb 10, 202520.2720.7420.2020.5820.3814,043,000
Feb 7, 202519.9020.2319.8420.1819.9817,734,300
Feb 6, 202520.5321.1019.7519.8019.6125,808,800
Feb 5, 202521.0021.0520.5920.7420.5419,231,100
Feb 4, 202520.9121.1220.7420.8120.6111,813,700
Feb 3, 202521.1821.2721.0521.2321.029,693,600
Jan 31, 202521.4121.6321.2721.2921.0816,433,400
Jan 30, 202521.5021.7721.3821.7221.5111,733,100
Jan 29, 202521.4421.5121.2121.3121.1012,249,200
Jan 28, 202521.4021.6521.3221.3621.1513,831,600
Jan 27, 202521.1221.5421.0821.4421.2315,342,800
Jan 24, 202520.7920.8620.7220.7820.5812,092,500
Jan 23, 202520.7220.8220.4920.7520.5512,575,000
Jan 22, 202520.8020.8520.6020.7520.5519,218,300
Jan 21, 202521.2021.2220.6120.8020.6019,203,400
Jan 17, 202521.2021.3421.0321.1020.8911,267,000
Jan 16, 202520.7421.2220.7221.1920.988,810,500
Jan 15, 202521.1921.2620.7620.8520.6510,050,000
Jan 14, 202520.9821.1320.9321.0320.827,275,900
Jan 13, 202520.8321.0920.7020.9720.7612,682,000
Jan 10, 202520.9020.9720.6820.8520.6511,057,100
Jan 8, 202520.9921.1120.7321.1020.897,579,300
Jan 7, 202521.1521.3220.9421.0520.848,828,800
Jan 6, 202521.6021.6021.0621.1120.9010,740,100
Jan 3, 202521.3221.3521.0921.2020.996,079,200
Jan 2, 202521.5221.5821.1521.2821.078,253,900
Dec 31, 202421.2521.4321.2221.3521.146,934,200
Dec 30, 202421.4321.4621.1821.1820.977,123,700
Dec 27, 202421.5921.8121.5321.5321.329,833,600
Dec 26, 202421.5021.7721.4421.7221.515,970,300
Dec 24, 202421.4821.6421.3721.5621.359,164,900
Dec 23, 202421.7121.8321.5321.5921.3813,256,800
Dec 20, 202421.5221.9721.4721.7721.5622,915,000
Dec 19, 202421.5221.7621.4221.6121.4013,048,400
Dec 18, 202422.0022.1721.4721.5121.3015,271,800
Dec 17, 202422.1022.1721.8622.0421.8210,278,500
Dec 16, 202422.3322.4822.0522.0721.857,786,300
Dec 13, 202422.2822.3121.9422.2121.999,184,000
Dec 12, 202421.9822.6421.7622.3222.1014,949,900
Dec 11, 202422.7522.7722.1922.2222.009,433,200
Dec 10, 202422.7722.9822.3922.7422.5210,492,300
Dec 9, 202423.0023.2622.7422.8122.5915,267,200
Dec 6, 202423.2423.3522.8222.8422.629,708,800
Dec 5, 202423.3923.4623.0023.1322.9013,914,400
Dec 4, 202423.4523.5222.1723.1622.9327,219,800
Dec 3, 202424.1324.2323.4323.4823.2513,665,700
Dec 2, 202424.1124.2723.8824.2624.0210,173,800
Nov 29, 202424.0024.2423.8824.0823.847,516,500
Nov 27, 202424.2124.4124.0524.1323.8911,666,900
Nov 26, 202424.2724.4623.9424.1223.8812,315,700
Nov 25, 202424.2524.4023.9924.2424.0026,971,900
Nov 22, 202424.2524.3124.0024.0823.8410,505,900
Nov 21, 202423.7924.2423.6924.0923.858,331,200
Nov 20, 202423.6623.7823.5623.7823.557,418,800
Nov 19, 202423.5923.8023.2423.6923.469,838,300
Nov 18, 202423.8124.0023.6723.7223.4914,591,600
Nov 15, 202423.5224.1323.4423.8223.5916,166,900
Nov 14, 202423.2223.7523.1323.6123.3814,017,300
Nov 13, 2024 0.205 Dividend
Nov 13, 202423.4523.6023.0423.1422.9116,481,200
Nov 12, 202423.7623.9523.6323.6523.2210,714,200
Nov 11, 202423.7623.8823.4923.7823.3413,838,400
Nov 8, 202422.8723.7222.8423.6823.2416,635,100
Nov 7, 202422.1723.3922.0422.9722.5528,744,400
Nov 6, 202423.5523.5522.3122.5022.0916,727,100
Nov 5, 202422.9423.5722.9223.2322.8017,781,300
Nov 4, 202422.8123.2322.7423.0422.6217,341,800
Nov 1, 202422.8623.0922.7222.7322.3115,528,900
Oct 31, 202422.6823.1722.6122.9322.5134,406,400
Oct 30, 202422.6522.9922.5622.8922.4715,919,800
Oct 29, 202422.7222.9122.6322.7822.3613,109,200
Oct 28, 202422.8522.8922.5822.8822.4610,540,300
Oct 25, 202422.9623.0222.6322.6422.228,395,700
Oct 24, 202422.9023.0922.7722.9722.5511,664,200
Oct 23, 202422.8222.9522.5122.7622.3410,664,000
Oct 22, 202422.5523.0522.5322.9322.5118,080,900
Oct 21, 202422.9523.3922.8022.9222.5038,291,800
Oct 18, 202421.5121.7421.3921.7221.3213,309,700
Oct 17, 202421.8421.8421.3721.4521.0612,260,700
Oct 16, 202421.6621.8521.6221.7321.3313,919,600
Oct 15, 202421.5921.9921.5421.7621.3611,925,300
Oct 14, 202421.3621.6821.2921.6021.2018,677,100
Oct 11, 202421.3921.5121.3121.4621.0714,513,000
Oct 10, 202421.5421.6021.2521.3220.9311,911,600
Oct 9, 202421.8221.8921.5021.5321.1310,437,800
Oct 8, 202422.0722.0821.7621.8521.4511,377,100
Oct 7, 202422.2122.2421.8821.9921.599,859,300
Oct 4, 202422.3022.3522.1222.1621.758,451,600
Oct 3, 202422.4822.5522.2522.2721.8610,312,400
Oct 2, 202422.7022.7322.4022.6322.2116,504,900
Oct 1, 202423.1723.1822.6822.7822.3613,640,500
Sep 30, 202423.3623.4923.0823.1322.7017,088,300
Sep 27, 202423.1423.4323.0323.2622.8312,450,000
Sep 26, 202423.1523.2923.0323.1322.7012,504,500
Sep 25, 202423.2123.3322.9423.0022.5812,625,600
Sep 24, 202423.0323.1922.8023.1122.6914,365,300
Sep 23, 202422.8323.1522.7623.0222.6020,080,800
Sep 20, 202422.8323.0322.7123.0222.6075,871,900
Sep 19, 202423.3423.4522.8922.9022.4813,622,500
Sep 18, 202423.4423.5223.0823.1922.7615,225,500
Sep 17, 202423.4723.5223.1523.3922.9613,263,700
Sep 16, 202423.5023.5523.1723.3822.959,220,800
Sep 13, 202423.1623.4123.0423.3922.9611,090,800
Sep 12, 202423.1023.1922.7723.0822.669,269,900
Sep 11, 202423.1523.2322.6723.0922.6712,941,500
Sep 10, 202423.1623.4722.8923.0522.6315,021,200
Sep 9, 202422.8723.2322.6323.2022.7721,843,100
Sep 6, 202422.5123.0022.5022.8622.4418,883,300
Sep 5, 202422.5622.6822.3822.5122.1015,490,300
Sep 4, 202422.0422.6322.0022.5122.1022,620,800
Sep 3, 202421.7522.2421.6522.1021.6913,879,900
Aug 30, 202421.8321.9521.7221.9521.5514,008,500
Aug 29, 202421.8121.9321.5321.7521.3512,053,500
Aug 28, 202421.9521.9621.5921.7221.327,896,100
Aug 27, 202422.0022.0921.7421.9221.5210,096,300
Aug 26, 202421.8622.0621.8121.9621.569,431,500
Aug 23, 202421.6121.9121.6021.8221.426,785,500
Aug 22, 202421.6921.7621.2321.5621.1612,239,500
Aug 21, 202421.6521.8521.5721.6921.298,446,800
Aug 20, 202421.6421.7121.4021.5521.1511,291,400
Aug 19, 202421.7321.9221.6321.6421.2410,019,600
Aug 16, 202421.4421.7121.3621.6721.2711,269,800
Aug 15, 202421.1921.6221.1821.5721.1710,727,900
Aug 14, 2024 0.205 Dividend
Aug 14, 202421.1621.4721.1221.1820.7916,462,400
Aug 13, 202421.1421.4921.1221.3420.7516,625,400
Aug 12, 202421.0821.1620.8421.0920.5017,481,100
Aug 9, 202421.2021.2420.9221.0220.4420,636,700
Aug 8, 202420.5721.3620.4121.2520.6621,849,700
Aug 7, 202420.6921.0520.4520.6220.0524,344,700
Aug 6, 202420.1520.9219.9120.8620.2844,403,600
Aug 5, 202418.7118.8718.1018.1917.6821,724,900
Aug 2, 202418.6518.8418.4218.8218.3017,688,600
Aug 1, 202418.6718.7018.3918.6318.1112,817,600
Jul 31, 202418.6718.7618.3618.4917.9842,056,200
Jul 30, 202418.5218.8118.3118.7518.2312,381,300
Jul 29, 202418.6518.9018.5218.8018.2812,564,800
Jul 26, 202418.3718.7818.3118.6918.1711,484,600
Jul 25, 202418.3318.7118.2418.2517.7411,082,200
Jul 24, 202417.9218.2517.8518.1717.669,390,800
Jul 23, 202418.0918.2317.9117.9317.4312,491,000
Jul 22, 202418.2118.2718.0018.2317.7215,788,700
Jul 19, 202418.4618.4918.1618.2517.7415,412,400
Jul 18, 202418.4518.7518.3118.3217.8114,131,000
Jul 17, 202418.2718.7718.2718.4417.9317,834,900
Jul 16, 202418.0518.3618.0018.2517.7415,408,300
Jul 15, 202418.3418.3918.0918.1117.6114,171,600
Jul 12, 202418.1118.4117.9618.3417.8312,523,500
Jul 11, 202417.7717.9417.6717.9217.4235,772,200
Jul 10, 202418.1418.2417.6717.7017.2124,692,600
Jul 9, 202418.2618.3017.9818.2217.7112,147,200
Jul 8, 202418.2918.2918.0018.2517.7415,968,400
Jul 5, 202418.2818.3218.1418.3117.8012,172,600
Jul 3, 202418.3818.4218.2018.3117.805,859,500
Jul 2, 202418.0118.2617.9918.2417.7314,781,800
Jul 1, 202418.2318.4017.8917.9517.4521,089,800
Jun 28, 202418.4318.5918.0418.1817.6757,323,300
Jun 27, 202418.5618.6218.3318.4217.9118,657,600
Jun 26, 202418.5018.6118.2618.5918.0716,542,100
Jun 25, 202418.7818.8718.5218.6518.1315,265,400
Jun 24, 202418.8218.9818.6818.9018.3719,862,800
Jun 21, 202418.9118.9918.4018.5318.0163,342,100
Jun 20, 202418.6518.8618.5518.8418.3224,977,100
Jun 18, 202418.7818.8918.4018.5218.0021,747,100
Jun 17, 202417.9618.8217.9618.7918.2720,146,700
Jun 14, 202417.8918.0817.7518.0717.5715,356,100
Jun 13, 202418.0018.1617.8318.0317.5314,768,100
Jun 12, 202418.5018.6017.9017.9617.4619,717,800
Jun 11, 202418.2118.4818.0918.4717.9623,197,400
Jun 10, 202418.2818.4118.0818.2917.7816,438,100
Jun 7, 202418.6818.7618.3718.3917.8817,923,400
Jun 6, 202418.8518.9818.5218.6318.1127,907,800
Jun 5, 202419.0719.1818.8218.9918.4620,674,500
Jun 4, 202419.2619.2618.9219.1518.6218,523,500
Jun 3, 202419.1419.4719.1219.2418.7015,902,600
May 31, 202419.0119.3418.8719.3018.7631,659,300
May 30, 202418.8719.1218.8418.9918.4617,340,100
May 29, 202419.0619.1818.8518.8718.3513,001,900
May 28, 202419.2119.4119.1019.2518.7116,231,100
May 24, 202419.4719.5519.1419.3518.8124,363,700
May 23, 202419.8619.9019.3819.4418.9016,089,700
May 22, 202419.8820.1319.8119.8819.3315,202,600
May 21, 202419.9320.1019.6719.9719.4127,778,900
May 20, 202420.5020.5519.8819.9019.3524,636,700
May 17, 202420.7220.7420.3820.4719.9031,071,000
May 16, 202420.6520.9420.5120.6020.0371,519,400
May 15, 202420.2020.7520.1220.5419.9797,658,200
May 14, 202420.5020.9520.3920.6320.0621,289,500
May 13, 202420.3020.7820.1720.3619.7920,853,100
May 10, 202420.5920.6120.3320.5419.9715,019,500

Related Tickers

CLX The Clorox Company
134.76
-2.21%
 
KMB Kimberly-Clark Corporation
133.05
-0.37%
 
PG The Procter & Gamble Company
157.66
-0.62%
 
CL Colgate-Palmolive Company
89.81
-1.12%
 
UL Unilever PLC
62.50
-0.13%
 
EL The Estée Lauder Companies Inc.
60.99
-0.41%
 
COTY Coty Inc.
4.6900
-2.70%
 
NWL Newell Brands Inc.
5.22
-0.76%
 
ELF e.l.f. Beauty, Inc.
66.84
-1.56%
 
CHD Church & Dwight Co., Inc.
91.57
-0.66%