Kenvue Inc. Common Stock (KVUE)

23.42Last Price

0.00 (0.00%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	23.03	23.61	23.02	23.42	14,446,297	23.42
3/06/2025	23.09	23.24	22.94	23.18	9,797,643	23.18
3/05/2025	23.43	23.48	22.82	23.04	17,384,458	23.04
3/04/2025	23.92	24.36	23.41	23.42	15,368,151	23.42
3/03/2025	23.50	23.89	23.47	23.79	12,834,359	23.79
2/28/2025	23.25	23.63	23.14	23.60	30,981,697	23.60
2/27/2025	23.06	23.25	22.83	23.14	15,159,095	23.14
2/26/2025	23.40	23.44	22.89	23.22	14,616,369	23.22
2/25/2025	23.30	23.70	23.22	23.37	22,641,583	23.37
2/24/2025	23.30	23.54	22.95	23.30	18,229,053	23.30
2/21/2025	22.36	23.44	22.34	23.32	25,662,970	23.32
2/20/2025	22.27	22.58	21.89	22.39	19,044,787	22.39
2/19/2025	22.13	22.32	21.79	22.27	14,197,173	22.27
2/18/2025	21.79	22.20	21.73	22.00	14,261,569	22.00
2/14/2025	21.47	22.14	21.36	21.93	27,015,915	21.93
2/13/2025	20.90	21.59	20.88	21.45	14,295,042	21.45
2/12/2025	20.53	21.02	20.50	20.96	10,317,013	20.96
2/11/2025	20.59	20.96	20.53	20.91	10,921,885	20.70
2/10/2025	20.27	20.74	20.20	20.58	14,043,056	20.38
2/07/2025	19.90	20.23	19.84	20.18	17,734,415	19.98
2/06/2025	20.53	21.10	19.75	19.80	25,806,722	19.61
2/05/2025	21.00	21.05	20.59	20.74	19,230,137	20.54
2/04/2025	20.91	21.12	20.74	20.81	11,812,436	20.61
2/03/2025	21.18	21.27	21.05	21.23	9,693,580	21.02
1/31/2025	21.41	21.63	21.27	21.29	16,433,385	21.08
1/30/2025	21.50	21.77	21.38	21.72	11,733,066	21.51
1/29/2025	21.44	21.51	21.21	21.31	12,249,218	21.10
1/28/2025	21.40	21.65	21.32	21.36	13,831,652	21.15
1/27/2025	21.12	21.54	21.07	21.44	15,342,767	21.23
1/24/2025	20.79	20.86	20.71	20.78	12,092,606	20.58
1/23/2025	20.72	20.82	20.48	20.75	12,574,619	20.55
1/22/2025	20.80	20.85	20.60	20.75	19,218,315	20.55
1/21/2025	21.20	21.22	20.61	20.80	19,202,629	20.60
1/17/2025	21.20	21.34	21.03	21.10	11,267,129	20.89
1/16/2025	20.74	21.21	20.72	21.19	8,810,545	20.98
1/15/2025	21.19	21.26	20.76	20.85	10,049,982	20.65
1/14/2025	20.98	21.13	20.93	21.03	7,275,886	20.82
1/13/2025	20.83	21.09	20.70	20.97	12,681,026	20.76
1/10/2025	20.90	20.97	20.68	20.85	11,057,422	20.65
1/08/2025	20.99	21.11	20.73	21.10	7,579,650	20.89
1/07/2025	21.15	21.32	20.94	21.05	8,828,767	20.84
1/06/2025	21.60	21.60	21.06	21.11	10,740,151	20.90
1/03/2025	21.32	21.35	21.09	21.20	6,079,263	20.99
1/02/2025	21.52	21.58	21.15	21.28	8,253,898	21.07
12/31/2024	21.18	0.00	21.35	21.35	0	21.14
12/30/2024	21.43	21.46	21.18	21.18	7,123,717	20.97
12/27/2024	21.59	21.80	21.53	21.53	9,833,622	21.32
12/26/2024	21.50	21.77	21.44	21.72	5,970,297	21.51
12/24/2024	21.48	21.64	21.37	21.56	9,164,861	21.35
12/23/2024	21.71	21.83	21.53	21.59	13,256,829	21.38
12/20/2024	21.52	21.97	21.47	21.77	22,915,126	21.56
12/19/2024	21.52	21.75	21.42	21.73	7,813,085	21.52
12/18/2024	22.00	22.17	21.47	21.51	15,271,787	21.30
12/17/2024	22.10	22.18	21.86	22.04	10,278,524	21.82
12/16/2024	22.33	22.48	22.05	22.07	7,785,956	21.85
12/13/2024	22.28	22.31	21.94	22.21	9,184,287	21.99
12/12/2024	21.98	22.64	21.76	22.32	14,949,870	22.10
12/11/2024	22.75	22.77	22.19	22.22	9,433,246	22.00
12/10/2024	22.77	22.98	22.39	22.74	10,492,273	22.52