Kenvue Inc (KVUE)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7087 | 3.93722222222 | 18 | 18.885 | 17.75 | 18004334 | 18.39910272 | CS |
| 4 | -1.1513 | -5.7970795569 | 19.86 | 19.9 | 17.75 | 19444276 | 18.7852274 | CS |
| 12 | -2.8713 | -13.3053753475 | 21.58 | 21.58 | 17.75 | 20357003 | 19.60348296 | CS |
| 26 | -2.6813 | -12.5352968677 | 21.39 | 22.04 | 17.75 | 18536018 | 19.96396761 | CS |
| 52 | -7.2413 | -27.9048169557 | 25.95 | 26.74 | 17.75 | 24507291 | 21.13868958 | CS |
| 156 | -6.8213 | -26.7187622405 | 25.53 | 27.795 | 17.75 | 22433235 | 21.26295429 | CS |
| 260 | -6.8213 | -26.7187622405 | 25.53 | 27.795 | 17.75 | 22433235 | 21.26295429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750400 | 18.52 | -0.27 | -1.44 | 18.78 | 18.885 | 18.4 | 21747145 |
| 1718664000 | 18.79 | 0.72 | 3.98 | 17.96 | 18.82 | 17.96 | 20146645 |
| 1718404800 | 18.07 | 0.04 | 0.22 | 17.89 | 18.08 | 17.75 | 15356077 |
| 1718318400 | 18.03 | 0.07 | 0.39 | 18 | 18.16 | 17.833 | 14767468 |
| 1718232000 | 17.96 | -0.51 | -2.76 | 18.5 | 18.6 | 17.9 | 19718733 |
| 1718145600 | 18.47 | 0.18 | 0.98 | 18.22 | 18.48 | 18.09 | 23196644 |
| 1718059200 | 18.29 | -0.1 | -0.54 | 18.3 | 18.41 | 18.085 | 16701571 |
| 1717800000 | 18.39 | -0.24 | -1.29 | 18.68 | 18.76 | 18.37 | 17923393 |
| 1717713600 | 18.63 | -0.36 | -1.90 | 18.85 | 18.98 | 18.52 | 27907463 |
| 1717627200 | 18.99 | -0.16 | -0.84 | 19.07 | 19.18 | 18.82 | 20674520 |
| 1717540800 | 19.15 | -0.09 | -0.47 | 19.23 | 19.26 | 18.915 | 18523466 |
| 1717454400 | 19.24 | -0.06 | -0.31 | 19.31 | 19.47 | 19.12 | 15902578 |
| 1717195200 | 19.3 | 0.31 | 1.63 | 19.01 | 19.34 | 18.87 | 31608370 |
| 1717108800 | 18.99 | 0.12 | 0.64 | 18.87 | 19.12 | 18.84 | 17340087 |
| 1717022400 | 18.87 | -0.38 | -1.97 | 19.06 | 19.18 | 18.85 | 13001910 |
| 1716936000 | 19.25 | -0.1 | -0.52 | 19.21 | 19.41 | 19.1 | 16078695 |
| 1716590400 | 19.35 | -0.09 | -0.46 | 19.47 | 19.55 | 19.135 | 24363706 |
| 1716504000 | 19.44 | -0.44 | -2.21 | 19.86 | 19.9 | 19.38 | 16089404 |
| 1716417600 | 19.88 | -0.09 | -0.45 | 19.8 | 20.13 | 19.8 | 15202306 |
| 1716331200 | 19.97 | 0.07 | 0.35 | 19.93 | 20.1 | 19.67 | 27778944 |
| 1716244800 | 19.9 | -0.57 | -2.78 | 20.5 | 20.55 | 19.88 | 24636753 |
| 1715985600 | 20.47 | -0.13 | -0.63 | 20.72 | 20.74 | 20.38 | 31070230 |
| 1715899200 | 20.6 | 0.06 | 0.29 | 20.68 | 20.945 | 20.515 | 72520388 |
| 1715812800 | 20.54 | -0.09 | -0.44 | 20.2 | 20.745 | 20.12 | 97656153 |
| 1715726400 | 20.63 | 0.27 | 1.33 | 20.5 | 20.95 | 20.39 | 21285980 |
| 1715640000 | 20.36 | -0.18 | -0.88 | 20.3 | 20.785 | 20.17 | 20852825 |
| 1715380800 | 20.54 | 0 | 0.00 | 20.59 | 20.615 | 20.33 | 15019482 |
| 1715294400 | 20.54 | 0.09 | 0.44 | 20.51 | 20.61 | 20.365 | 14394344 |
| 1715208000 | 20.45 | 0.37 | 1.84 | 20.08 | 20.68 | 19.99 | 24428757 |
| 1715121600 | 20.08 | 1 | 5.24 | 19.45 | 20.23 | 19.44 | 30039571 |
| 1715035200 | 19.08 | -0.12 | -0.63 | 19.32 | 19.38 | 18.935 | 26546045 |
| 1714776000 | 19.2 | 0.08 | 0.42 | 19.09 | 19.35 | 19.075 | 15563412 |
| 1714689600 | 19.12 | 0.27 | 1.43 | 18.94 | 19.26 | 18.94 | 22724700 |
| 1714603200 | 18.85 | 0.03 | 0.16 | 18.89 | 19.01 | 18.64 | 12771062 |
| 1714516800 | 18.82 | -0.24 | -1.26 | 18.91 | 19.06 | 18.74 | 26870360 |
| 1714430400 | 19.06 | 0.2 | 1.06 | 18.85 | 19.075 | 18.775 | 13240495 |
| 1714171200 | 18.86 | -0.16 | -0.84 | 19 | 19.08 | 18.835 | 15453358 |
| 1714084800 | 19.02 | -0.11 | -0.58 | 19.22 | 19.295 | 18.99 | 14246435 |
| 1713998400 | 19.13 | -0.24 | -1.24 | 19.27 | 19.35 | 19.105 | 22713573 |
| 1713912000 | 19.37 | -0.21 | -1.07 | 19.6 | 19.715 | 19.265 | 19764634 |
| 1713825600 | 19.58 | 0 | 0.00 | 19.59 | 19.71 | 19.18 | 17465076 |
| 1713566400 | 19.58 | 0 | 0.00 | 19.49 | 19.69 | 19.385 | 9506066 |
| 1713480000 | 19.58 | 0.31 | 1.61 | 19.37 | 19.61 | 19.26 | 11215746 |
| 1713393600 | 19.27 | 0.16 | 0.84 | 19.33 | 19.3499 | 19.05 | 10022862 |
| 1713307200 | 19.11 | -0.02 | -0.10 | 19.08 | 19.17 | 18.85 | 20306559 |
| 1713220800 | 19.13 | 0 | 0.00 | 19.3 | 19.3495 | 19.01 | 13423359 |
| 1712961600 | 19.13 | -0.32 | -1.65 | 19.44 | 19.54 | 19.115 | 9414870 |
| 1712875200 | 19.45 | -0.79 | -3.90 | 19.96 | 19.98 | 19.35 | 25410038 |
| 1712788800 | 20.24 | -0.11 | -0.54 | 20.14 | 20.29 | 20.01 | 11807418 |
| 1712702400 | 20.35 | 0.29 | 1.45 | 20.09 | 20.45 | 19.99 | 10106712 |
| 1712616000 | 20.06 | -0.19 | -0.94 | 20.25 | 20.26 | 20.05 | 9262856 |
| 1712356800 | 20.25 | 0.08 | 0.40 | 20.12 | 20.31 | 20.05 | 11313103 |
| 1712270400 | 20.17 | -0.17 | -0.84 | 20.51 | 20.58 | 20.15 | 12183417 |
| 1712184000 | 20.34 | -0.48 | -2.31 | 20.75 | 20.78 | 20.23 | 15075258 |
| 1712097600 | 20.82 | -0.41 | -1.93 | 21.22 | 21.3 | 20.8 | 15494939 |
| 1712011200 | 21.23 | -0.23 | -1.07 | 21.44 | 21.48 | 21.11 | 10460952 |
| 1711665600 | 21.46 | 0.01 | 0.05 | 21.58 | 21.58 | 21.36 | 14405439 |
| 1711579200 | 21.45 | 0.52 | 2.48 | 21.01 | 21.46 | 20.98 | 13286345 |
| 1711492800 | 20.93 | 0.28 | 1.36 | 20.72 | 21.02 | 20.64 | 14484290 |
| 1711406400 | 20.65 | 0.05 | 0.24 | 20.71 | 20.905 | 20.565 | 11949687 |
| 1711147200 | 20.6 | -0.11 | -0.53 | 20.77 | 20.87 | 20.54 | 10408819 |
| 1711060800 | 20.71 | 0.3 | 1.47 | 20.42 | 20.92 | 20.42 | 18323573 |
| 1710974400 | 20.41 | 0.21 | 1.04 | 20.16 | 20.415 | 20.075 | 13173393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
