Register for streaming realtime charts, analysis tools, and prices.
KVUE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 19.35 | -0.09 | -0.46% | 19.47 | 19.55 | 19.135 | 24,363,706 |
| May 23 2024 | 19.44 | -0.44 | -2.21% | 19.86 | 19.90 | 19.38 | 16,089,404 |
| May 22 2024 | 19.88 | -0.09 | -0.45% | 19.80 | 20.13 | 19.80 | 15,202,306 |
| May 21 2024 | 19.97 | 0.07 | 0.35% | 19.93 | 20.10 | 19.67 | 27,778,944 |
| May 20 2024 | 19.90 | -0.57 | -2.78% | 20.50 | 20.55 | 19.88 | 24,636,753 |
| May 17 2024 | 20.47 | -0.13 | -0.63% | 20.72 | 20.74 | 20.38 | 31,070,230 |
| May 16 2024 | 20.60 | 0.06 | 0.29% | 20.68 | 20.945 | 20.515 | 72,520,388 |
| May 15 2024 | 20.54 | -0.09 | -0.44% | 20.20 | 20.745 | 20.12 | 97,656,153 |
| May 14 2024 | 20.63 | 0.27 | 1.33% | 20.50 | 20.95 | 20.39 | 21,285,980 |
| May 13 2024 | 20.36 | -0.18 | -0.88% | 20.30 | 20.785 | 20.17 | 20,852,825 |
| May 10 2024 | 20.54 | 0.00 | 0.00% | 20.59 | 20.615 | 20.33 | 15,019,482 |
| May 09 2024 | 20.54 | 0.09 | 0.44% | 20.51 | 20.61 | 20.365 | 14,394,344 |
| May 08 2024 | 20.45 | 0.37 | 1.84% | 20.08 | 20.68 | 19.99 | 24,428,757 |
| May 07 2024 | 20.08 | 1.00 | 5.24% | 19.45 | 20.23 | 19.44 | 30,039,571 |
| May 06 2024 | 19.08 | -0.12 | -0.63% | 19.32 | 19.38 | 18.935 | 26,546,045 |
| May 03 2024 | 19.20 | 0.08 | 0.42% | 19.09 | 19.35 | 19.075 | 15,563,412 |
| May 02 2024 | 19.12 | 0.27 | 1.43% | 18.94 | 19.26 | 18.94 | 22,724,700 |
| May 01 2024 | 18.85 | 0.03 | 0.16% | 18.89 | 19.01 | 18.64 | 12,771,062 |
| Apr 30 2024 | 18.82 | -0.24 | -1.26% | 18.91 | 19.06 | 18.74 | 26,870,360 |
| Apr 29 2024 | 19.06 | 0.20 | 1.06% | 18.85 | 19.075 | 18.775 | 13,240,495 |
| Apr 26 2024 | 18.86 | -0.16 | -0.84% | 19.00 | 19.08 | 18.835 | 15,453,358 |
| Apr 25 2024 | 19.02 | -0.11 | -0.58% | 19.22 | 19.295 | 18.99 | 14,246,435 |
| Apr 24 2024 | 19.13 | -0.24 | -1.24% | 19.27 | 19.35 | 19.105 | 22,713,573 |
| Apr 23 2024 | 19.37 | -0.21 | -1.07% | 19.60 | 19.715 | 19.265 | 19,764,634 |
| Apr 22 2024 | 19.58 | 0.00 | 0.00% | 19.59 | 19.71 | 19.18 | 17,465,076 |
| Apr 19 2024 | 19.58 | 0.00 | 0.00% | 19.49 | 19.69 | 19.385 | 9,506,066 |
| Apr 18 2024 | 19.58 | 0.31 | 1.61% | 19.37 | 19.61 | 19.26 | 11,215,746 |
| Apr 17 2024 | 19.27 | 0.16 | 0.84% | 19.33 | 19.3499 | 19.05 | 10,022,862 |
| Apr 16 2024 | 19.11 | -0.02 | -0.10% | 19.08 | 19.17 | 18.85 | 20,306,559 |
| Apr 15 2024 | 19.13 | 0.00 | 0.00% | 19.30 | 19.3495 | 19.01 | 13,423,359 |
| Apr 12 2024 | 19.13 | -0.32 | -1.65% | 19.44 | 19.54 | 19.115 | 9,414,870 |
| Apr 11 2024 | 19.45 | -0.79 | -3.90% | 19.96 | 19.98 | 19.35 | 25,410,038 |
| Apr 10 2024 | 20.24 | -0.11 | -0.54% | 20.14 | 20.29 | 20.01 | 11,807,418 |
| Apr 09 2024 | 20.35 | 0.29 | 1.45% | 20.09 | 20.45 | 19.99 | 10,106,712 |
| Apr 08 2024 | 20.06 | -0.19 | -0.94% | 20.25 | 20.26 | 20.05 | 9,262,856 |
| Apr 05 2024 | 20.25 | 0.08 | 0.40% | 20.12 | 20.31 | 20.05 | 11,313,103 |
| Apr 04 2024 | 20.17 | -0.17 | -0.84% | 20.51 | 20.58 | 20.15 | 12,183,417 |
| Apr 03 2024 | 20.34 | -0.48 | -2.31% | 20.75 | 20.78 | 20.23 | 15,075,258 |
| Apr 02 2024 | 20.82 | -0.41 | -1.93% | 21.22 | 21.30 | 20.80 | 15,494,939 |
| Apr 01 2024 | 21.23 | -0.23 | -1.07% | 21.44 | 21.48 | 21.11 | 10,460,952 |
| Mar 28 2024 | 21.46 | 0.01 | 0.05% | 21.58 | 21.58 | 21.36 | 14,405,439 |
| Mar 27 2024 | 21.45 | 0.52 | 2.48% | 21.01 | 21.46 | 20.98 | 13,286,345 |
| Mar 26 2024 | 20.93 | 0.28 | 1.36% | 20.72 | 21.02 | 20.64 | 14,484,290 |
| Mar 25 2024 | 20.65 | 0.05 | 0.24% | 20.71 | 20.905 | 20.565 | 11,949,687 |
| Mar 22 2024 | 20.60 | -0.11 | -0.53% | 20.77 | 20.87 | 20.54 | 10,408,819 |
| Mar 21 2024 | 20.71 | 0.30 | 1.47% | 20.42 | 20.92 | 20.42 | 18,323,573 |
| Mar 20 2024 | 20.41 | 0.21 | 1.04% | 20.16 | 20.415 | 20.075 | 13,173,393 |
| Mar 19 2024 | 20.20 | 0.00 | 0.00% | 20.34 | 20.40 | 20.10 | 18,217,364 |
| Mar 18 2024 | 20.20 | -0.14 | -0.69% | 20.11 | 20.38 | 19.97 | 18,907,549 |
| Mar 15 2024 | 20.34 | 0.27 | 1.35% | 19.80 | 20.415 | 19.80 | 68,561,946 |
| Mar 14 2024 | 20.07 | -0.34 | -1.67% | 20.26 | 20.37 | 19.915 | 18,494,043 |
| Mar 13 2024 | 20.41 | 0.27 | 1.34% | 20.20 | 20.55 | 20.19 | 23,717,413 |
| Mar 12 2024 | 20.14 | -0.01 | -0.05% | 20.19 | 20.3894 | 20.12 | 12,156,711 |
| Mar 11 2024 | 20.15 | 0.13 | 0.65% | 20.04 | 20.34 | 20.02 | 12,105,960 |
| Mar 08 2024 | 20.02 | 0.22 | 1.11% | 19.69 | 20.13 | 19.67 | 11,922,764 |
| Mar 07 2024 | 19.80 | 0.22 | 1.12% | 19.69 | 20.23 | 19.665 | 22,510,937 |
| Mar 06 2024 | 19.58 | 0.57 | 3.00% | 19.00 | 19.76 | 18.99 | 17,447,930 |
| Mar 05 2024 | 19.01 | 0.05 | 0.26% | 18.92 | 19.20 | 18.83 | 19,216,092 |
| Mar 04 2024 | 18.96 | 0.14 | 0.74% | 18.76 | 19.08 | 18.61 | 18,745,296 |
| Mar 01 2024 | 18.82 | -0.18 | -0.95% | 18.82 | 18.94 | 18.69 | 14,617,774 |
| Feb 29 2024 | 19.00 | -0.14 | -0.73% | 19.16 | 19.265 | 18.90 | 19,298,560 |
| Feb 28 2024 | 19.14 | 0.22 | 1.16% | 18.94 | 19.17 | 18.71 | 16,447,607 |
| Feb 27 2024 | 18.92 | -0.02 | -0.11% | 18.94 | 18.97 | 18.72 | 15,952,930 |
| Feb 26 2024 | 18.94 | -0.24 | -1.25% | 19.14 | 19.1419 | 18.84 | 17,419,731 |
