Kenvue Inc. - KVUE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.95	16.99	16.99	17.19	16.92	37.88M
December 03, 2025	16.95	16.97	16.97	17.05	16.75	41.6M
December 02, 2025	17.12	16.86	16.86	17.15	16.83	31M
December 01, 2025	17.3	17.22	17.22	17.55	17.21	26.68M
November 28, 2025	17.2	17.35	17.35	17.41	17.16	9.2M
November 26, 2025	16.98	17.22	17.22	17.47	16.96	46.27M
November 25, 2025	16.8	17.03	17.03	17.06	16.76	46.71M
November 24, 2025	16.62	16.76	16.76	16.91	16.48	69.86M
November 21, 2025	16.25	16.64	16.64	16.75	16.2	46.9M
November 20, 2025	16.12	16.15	16.15	16.45	16.07	27.27M
November 19, 2025	16.24	16.06	16.06	16.28	16	30.64M
November 18, 2025	16.44	16.23	16.23	16.61	16.1	44.94M
November 17, 2025	16.69	16.24	16.24	17.24	15.94	54.96M
November 14, 2025	16.82	16.66	16.66	16.98	16.64	34.74M
November 13, 2025	16.79	16.77	16.77	17.06	16.75	30.76M
November 12, 2025	16.66	16.67	16.67	17.04	16.61	34.93M
November 11, 2025	16.78	16.72	16.72	17.04	16.7	28.74M
November 10, 2025	16.74	16.77	16.77	16.89	16.47	43.69M
November 07, 2025	16.51	16.88	16.88	17.04	16.49	47.28M
November 06, 2025	16.22	16.46	16.46	16.74	16.2	63.91M
November 05, 2025	16.01	16.23	16.23	16.45	15.95	59.49M
November 04, 2025	16.13	15.97	15.97	16.43	15.88	82.98M
November 03, 2025	17.07	16.14	16.14	17.18	16.14	203.53M
October 31, 2025	14.24	14.37	14.37	14.41	14.06	46.6M
October 30, 2025	14.36	14.24	14.24	14.37	14.02	34.41M
October 29, 2025	14.34	14.31	14.31	15.08	14.09	64.35M
October 28, 2025	14.9	14.51	14.51	14.93	14.43	29.93M
October 27, 2025	15.1	15.08	15.08	15.23	14.89	18.91M
October 24, 2025	15.24	15	15	15.33	14.98	20.45M
October 23, 2025	15.16	15.09	15.09	15.25	15	20.42M
October 22, 2025	14.94	15.19	15.19	15.54	14.87	23.71M
October 21, 2025	15.1	14.93	14.93	15.25	14.81	25.59M
October 20, 2025	15.17	14.96	14.96	15.26	14.88	29.63M
October 17, 2025	14.22	15.29	15.29	15.58	14.22	51.9M
October 16, 2025	16.28	14.11	14.11	16.43	14.05	87.21M
October 15, 2025	16.2	16.26	16.26	16.73	16.18	16.04M
October 14, 2025	16.2	16.15	16.15	16.41	15.99	17.86M
October 13, 2025	16.56	16.22	16.22	16.65	16.14	23.28M
October 10, 2025	16.85	16.65	16.65	16.95	16.57	18.54M
October 09, 2025	16.17	16.84	16.84	16.85	16.06	36.67M
October 08, 2025	16.1	16.08	16.08	16.29	16.02	18.8M
October 07, 2025	15.73	16.22	16.22	16.3	15.64	31.08M
October 06, 2025	15.83	15.69	15.69	15.92	15.65	25.05M
October 03, 2025	15.77	15.81	15.81	15.96	15.6	22.12M
October 02, 2025	15.92	15.73	15.73	15.94	15.47	30.87M
October 01, 2025	16.22	15.85	15.85	16.4	15.82	50.56M
September 30, 2025	16.36	16.23	16.23	16.52	16.16	37.97M
September 29, 2025	16.5	16.34	16.34	16.6	16.13	39.46M
September 26, 2025	16.42	16.42	16.42	16.56	16.07	51.68M
September 25, 2025	16.96	16.17	16.17	17.03	16.14	61.11M
September 24, 2025	17.51	16.86	16.86	17.51	16.53	52.31M
September 23, 2025	17.9	17.24	17.24	18.19	17.22	68.56M
September 22, 2025	17.71	16.97	16.97	17.96	16.89	76.03M
September 19, 2025	18.21	18.34	18.34	18.59	18.05	49.48M
September 18, 2025	18.18	18.1	18.1	18.53	18.05	27.56M
September 17, 2025	18.13	18.34	18.34	18.61	18.02	17.82M
September 16, 2025	18.35	18.13	18.13	18.58	18	19.69M
September 15, 2025	18.99	18.25	18.25	19.01	18.08	24.89M
September 12, 2025	18.82	18.99	18.99	19.42	18.77	26.73M
September 11, 2025	18.43	18.85	18.85	19.04	18.41	22.27M

Kenvue Inc. (KVUE) NYSE