Kenvue Inc (KVUE)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.615 | -2.76218279811 | 22.265 | 22.475 | 21.42 | 11005496 | 21.82512241 | CS |
| 4 | -2.6 | -10.7216494845 | 24.25 | 24.46 | 21.42 | 13021345 | 23.06296718 | CS |
| 12 | -1.49 | -6.43906655143 | 23.14 | 24.46 | 21.25 | 14129422 | 22.85626188 | CS |
| 26 | 3 | 16.0857908847 | 18.65 | 24.46 | 17.67 | 16129639 | 21.31214905 | CS |
| 52 | 0.26 | 1.21552127162 | 21.39 | 24.46 | 17.67 | 17313730 | 20.60192516 | CS |
| 156 | -3.88 | -15.1978065022 | 25.53 | 27.795 | 17.67 | 20460472 | 21.27509138 | CS |
| 260 | -3.88 | -15.1978065022 | 25.53 | 27.795 | 17.67 | 20460472 | 21.27509138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787600 | 22.81 | -0.03 | -0.13 | 23 | 23.26 | 22.74 | 15267232 |
| 1733528400 | 22.84 | -0.29 | -1.25 | 23.24 | 23.35 | 22.82 | 9708759 |
| 1733442000 | 23.13 | -0.03 | -0.13 | 23.39 | 23.46 | 23 | 13913532 |
| 1733355600 | 23.16 | -0.32 | -1.36 | 23.45 | 23.525 | 22.175 | 27219740 |
| 1733269200 | 23.48 | -0.78 | -3.22 | 24.13 | 24.23 | 23.43 | 13964572 |
| 1733182800 | 24.26 | 0.18 | 0.75 | 24.11 | 24.27 | 23.875 | 10173341 |
| 1732917840 | 24.08 | -0.05 | -0.21 | 24 | 24.24 | 23.88 | 7516546 |
| 1732750800 | 24.13 | 0.01 | 0.04 | 24.21 | 24.405 | 24.05 | 11666872 |
| 1732664400 | 24.12 | -0.12 | -0.50 | 24.31 | 24.46 | 23.94 | 12315695 |
| 1732578000 | 24.24 | 0.16 | 0.66 | 24.29 | 24.4 | 23.985 | 26960199 |
| 1732318800 | 24.08 | -0.01 | -0.04 | 24.25 | 24.31 | 24.001 | 10506173 |
| 1732232400 | 24.09 | 0.31 | 1.30 | 23.79 | 24.24 | 23.69 | 8331284 |
| 1732146000 | 23.78 | 0.09 | 0.38 | 23.66 | 23.78 | 23.562 | 7416667 |
| 1732059600 | 23.69 | -0.03 | -0.13 | 23.57 | 23.8 | 23.24 | 9838316 |
| 1731973200 | 23.72 | -0.1 | -0.42 | 23.71 | 24.005 | 23.67 | 14592333 |
| 1731714000 | 23.82 | 0.21 | 0.89 | 23.52 | 24.13 | 23.44 | 16166982 |
| 1731627600 | 23.61 | 0.47 | 2.03 | 23.14 | 23.75 | 23.13 | 14017340 |
| 1731541200 | 23.14 | -0.51 | -2.16 | 23.49 | 23.6 | 23.04 | 16481155 |
| 1731454800 | 23.65 | -0.13 | -0.55 | 23.76 | 23.95 | 23.632 | 10713848 |
| 1731368400 | 23.78 | 0.1 | 0.42 | 23.76 | 23.88 | 23.49 | 13838470 |
| 1731109200 | 23.68 | 0.71 | 3.09 | 22.87 | 23.72 | 22.84 | 16635168 |
| 1731022800 | 22.97 | 0.47 | 2.09 | 22.16 | 23.385 | 22.04 | 28743371 |
| 1730936400 | 22.5 | -0.73 | -3.14 | 23.55 | 23.55 | 22.305 | 16637021 |
| 1730850000 | 23.23 | 0.19 | 0.82 | 22.94 | 23.57 | 22.92 | 17779873 |
| 1730763600 | 23.04 | 0.31 | 1.36 | 22.74 | 23.225 | 22.74 | 17341817 |
| 1730500800 | 22.73 | -0.2 | -0.87 | 22.86 | 23.095 | 22.72 | 15528863 |
| 1730414400 | 22.93 | 0.04 | 0.17 | 22.68 | 23.165 | 22.6106 | 34379074 |
| 1730328000 | 22.89 | 0.11 | 0.48 | 22.65 | 22.99 | 22.56 | 15919709 |
| 1730241600 | 22.78 | -0.1 | -0.44 | 22.72 | 22.909 | 22.63 | 13109168 |
| 1730155200 | 22.88 | 0.24 | 1.06 | 22.84 | 22.89 | 22.575 | 10540101 |
| 1729896000 | 22.64 | -0.33 | -1.44 | 22.98 | 23.02 | 22.63 | 8395721 |
| 1729809600 | 22.97 | 0.21 | 0.92 | 22.9 | 23.09 | 22.775 | 11664013 |
| 1729723200 | 22.76 | -0.17 | -0.74 | 22.82 | 22.955 | 22.51 | 10664335 |
| 1729636800 | 22.93 | 0.01 | 0.04 | 22.55 | 23.05 | 22.5301 | 18081216 |
| 1729550400 | 22.92 | 1.2 | 5.52 | 22.99 | 23.39 | 22.8 | 38281932 |
| 1729291200 | 21.72 | 0.27 | 1.26 | 21.51 | 21.74 | 21.385 | 13309689 |
| 1729204800 | 21.45 | -0.28 | -1.29 | 21.84 | 21.84 | 21.37 | 12260432 |
| 1729118400 | 21.73 | -0.03 | -0.14 | 21.66 | 21.85 | 21.62 | 13919553 |
| 1729032000 | 21.76 | 0.16 | 0.74 | 21.66 | 21.985 | 21.54 | 11925397 |
| 1728945600 | 21.6 | 0.14 | 0.65 | 21.36 | 21.685 | 21.29 | 18666623 |
| 1728686400 | 21.46 | 0.14 | 0.66 | 21.39 | 21.51 | 21.31 | 14513021 |
| 1728600000 | 21.32 | -0.21 | -0.98 | 21.51 | 21.6 | 21.25 | 11911692 |
| 1728513600 | 21.53 | -0.32 | -1.46 | 21.82 | 21.885 | 21.5 | 10437828 |
| 1728427200 | 21.85 | -0.14 | -0.64 | 22.07 | 22.075 | 21.76 | 11377101 |
| 1728340800 | 21.99 | -0.17 | -0.77 | 22.21 | 22.235 | 21.88 | 9858692 |
| 1728081600 | 22.16 | -0.11 | -0.49 | 22.3 | 22.3513 | 22.12 | 8451646 |
| 1727995200 | 22.27 | -0.36 | -1.59 | 22.51 | 22.55 | 22.25 | 10312374 |
| 1727908800 | 22.63 | -0.15 | -0.66 | 22.7 | 22.73 | 22.4 | 16504915 |
| 1727822400 | 22.78 | -0.35 | -1.51 | 23.17 | 23.18 | 22.68 | 13640547 |
| 1727736000 | 23.13 | -0.13 | -0.56 | 23.37 | 23.49 | 23.075 | 17088315 |
| 1727476800 | 23.26 | 0.13 | 0.56 | 23.14 | 23.435 | 23.03 | 12449330 |
| 1727390400 | 23.13 | 0.13 | 0.57 | 23.15 | 23.29 | 23.03 | 12504567 |
| 1727304000 | 23 | -0.11 | -0.48 | 23.21 | 23.3325 | 22.94 | 12625712 |
| 1727217600 | 23.11 | 0.09 | 0.39 | 23.03 | 23.195 | 22.795 | 14365298 |
| 1727131200 | 23.02 | 0 | 0.00 | 22.95 | 23.15 | 22.76 | 20080827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
