Kenvue Inc (KVUE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.340425531915 | 23.5 | 24.36 | 22.825 | 13883320 | 23.35981476 | CS |
| 4 | 3.15 | 15.5402072028 | 20.27 | 24.36 | 20.2 | 16881219 | 22.70652126 | CS |
| 12 | 1.16 | 5.2111410602 | 22.26 | 24.36 | 19.75 | 13781338 | 21.80080674 | CS |
| 26 | 0.295 | 1.27567567568 | 23.125 | 24.46 | 19.75 | 14475906 | 22.47190802 | CS |
| 52 | 3.38 | 16.8662674651 | 20.04 | 24.46 | 17.67 | 16840629 | 20.86651824 | CS |
| 156 | -2.11 | -8.26478652566 | 25.53 | 27.795 | 17.67 | 19752884 | 21.31584015 | CS |
| 260 | -2.11 | -8.26478652566 | 25.53 | 27.795 | 17.67 | 19752884 | 21.31584015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 23.42 | 0.24 | 1.04 | 23.03 | 23.61 | 23.02 | 14446280 |
| 1741304400 | 23.18 | 0.14 | 0.61 | 23.09 | 23.24 | 22.94 | 9797742 |
| 1741218000 | 23.04 | -0.38 | -1.62 | 23.43 | 23.48 | 22.825 | 17384447 |
| 1741131600 | 23.42 | -0.37 | -1.56 | 23.91 | 24.36 | 23.41 | 15345273 |
| 1741045200 | 23.79 | 0.19 | 0.81 | 23.5 | 23.89 | 23.47 | 12834374 |
| 1740786000 | 23.6 | 0.46 | 1.99 | 23.25 | 23.63 | 23.145 | 30958174 |
| 1740699600 | 23.14 | -0.08 | -0.34 | 22.99 | 23.245 | 22.83 | 15159088 |
| 1740613200 | 23.22 | -0.15 | -0.64 | 23.4 | 23.44 | 22.895 | 14616443 |
| 1740526800 | 23.37 | 0.07 | 0.30 | 23.3 | 23.7 | 23.2245 | 22641557 |
| 1740440400 | 23.3 | -0.02 | -0.09 | 23.31 | 23.535 | 22.95 | 18228857 |
| 1740181200 | 23.32 | 0.93 | 4.15 | 22.36 | 23.44 | 22.34 | 25660412 |
| 1740094800 | 22.39 | 0.12 | 0.54 | 22.27 | 22.58 | 21.885 | 19044775 |
| 1740008400 | 22.27 | 0.27 | 1.23 | 22.13 | 22.315 | 21.79 | 14197170 |
| 1739922000 | 22 | 0.07 | 0.32 | 21.79 | 22.2 | 21.725 | 14261571 |
| 1739576400 | 21.93 | 0.48 | 2.24 | 21.46 | 22.14 | 21.355 | 27015893 |
| 1739490000 | 21.45 | 0.49 | 2.34 | 20.9 | 21.585 | 20.88 | 14295282 |
| 1739403600 | 20.96 | 0.05 | 0.24 | 20.53 | 21.025 | 20.5008 | 10316671 |
| 1739317200 | 20.91 | 0.33 | 1.60 | 20.59 | 20.96 | 20.53 | 10921802 |
| 1739230800 | 20.58 | 0.4 | 1.98 | 20.27 | 20.74 | 20.2 | 14005906 |
| 1738971600 | 20.18 | 0.38 | 1.92 | 19.9 | 20.23 | 19.84 | 17731497 |
| 1738885200 | 19.8 | -0.94 | -4.53 | 20.6 | 21.1 | 19.75 | 25806647 |
| 1738798800 | 20.74 | -0.07 | -0.34 | 21 | 21.05 | 20.59 | 19222792 |
| 1738712400 | 20.81 | -0.42 | -1.98 | 20.93 | 21.12 | 20.74 | 11812427 |
| 1738626000 | 21.23 | -0.06 | -0.28 | 21.18 | 21.275 | 21.05 | 9693579 |
| 1738366800 | 21.29 | -0.43 | -1.98 | 21.41 | 21.63 | 21.275 | 16415401 |
| 1738280400 | 21.72 | 0.41 | 1.92 | 21.5 | 21.77 | 21.38 | 11658422 |
| 1738194000 | 21.31 | -0.05 | -0.23 | 21.44 | 21.51 | 21.21 | 12249237 |
| 1738107600 | 21.36 | -0.08 | -0.37 | 21.4 | 21.65 | 21.32 | 13771853 |
| 1738021200 | 21.44 | 0.66 | 3.18 | 21.12 | 21.54 | 21.104 | 15280392 |
| 1737762000 | 20.78 | 0.03 | 0.14 | 20.79 | 20.86 | 20.715 | 12059435 |
| 1737675600 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1737589200 | 20.75 | -0.05 | -0.24 | 20.8 | 20.85 | 20.6 | 19013968 |
| 1737502800 | 20.8 | -0.3 | -1.42 | 21.2 | 21.2 | 20.61 | 19115691 |
| 1737157200 | 21.1 | -0.09 | -0.42 | 21.2 | 21.345 | 21.03 | 11267004 |
| 1737070800 | 21.19 | 0.34 | 1.63 | 20.74 | 21.215 | 20.72 | 8810538 |
| 1736984400 | 20.85 | -0.18 | -0.86 | 21.19 | 21.2575 | 20.76 | 10049980 |
| 1736898000 | 21.03 | 0.06 | 0.29 | 20.98 | 21.125 | 20.93 | 7273791 |
| 1736811600 | 20.97 | 0.12 | 0.58 | 20.83 | 21.09 | 20.7 | 12681778 |
| 1736552400 | 20.85 | -0.25 | -1.18 | 20.9 | 20.9659 | 20.68 | 11057418 |
| 1736379600 | 21.1 | 0.05 | 0.24 | 20.99 | 21.11 | 20.73 | 7579316 |
| 1736293200 | 21.05 | -0.06 | -0.28 | 21.15 | 21.32 | 20.94 | 8828763 |
| 1736206800 | 21.11 | -0.09 | -0.42 | 21.62 | 21.62 | 21.06 | 10727808 |
| 1735947600 | 21.2 | -0.08 | -0.38 | 21.32 | 21.35 | 21.095 | 6079256 |
| 1735861200 | 21.28 | -0.07 | -0.33 | 21.52 | 21.58 | 21.15 | 8253892 |
| 1735688400 | 21.35 | 0.17 | 0.80 | 21.25 | 21.43 | 21.22 | 6934215 |
| 1735602000 | 21.18 | -0.35 | -1.63 | 21.43 | 21.46 | 21.18 | 7123714 |
| 1735342800 | 21.53 | -0.19 | -0.87 | 21.59 | 21.805 | 21.53 | 9824042 |
| 1735256400 | 21.72 | 0.16 | 0.74 | 21.5 | 21.77 | 21.44 | 5970297 |
| 1735077840 | 21.56 | -0.03 | -0.14 | 21.48 | 21.64 | 21.37 | 9164860 |
| 1734997200 | 21.59 | -0.18 | -0.83 | 21.71 | 21.8257 | 21.53 | 13256825 |
| 1734738000 | 21.77 | 0.16 | 0.74 | 21.52 | 21.97 | 21.47 | 22911510 |
| 1734651600 | 21.61 | 0.1 | 0.46 | 21.52 | 21.76 | 21.42 | 13048843 |
| 1734565200 | 21.51 | -0.53 | -2.40 | 22 | 22.17 | 21.47 | 15271887 |
| 1734478800 | 22.04 | -0.03 | -0.14 | 22.1 | 22.175 | 21.86 | 10272333 |
| 1734392400 | 22.07 | -0.14 | -0.63 | 22.33 | 22.475 | 22.06 | 7785976 |
| 1734133200 | 22.21 | -0.11 | -0.49 | 22.28 | 22.31 | 21.94 | 9184040 |
| 1734046800 | 22.32 | 0.1 | 0.45 | 21.98 | 22.635 | 21.7641 | 14949860 |
| 1733960400 | 22.22 | -0.52 | -2.29 | 22.75 | 22.775 | 22.19 | 9433240 |
| 1733874000 | 22.74 | -0.07 | -0.31 | 22.77 | 22.975 | 22.39 | 10492271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
