Kenvue Inc. Common Stock (KVUE)

Historical Prices For Kenvue Inc. Common Stock (KVUE)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	16.95	17.05	16.75	16.97	41,596,154	16.97
12/02/2025	17.12	17.15	16.83	16.86	30,997,297	16.86
12/01/2025	17.30	17.55	17.21	17.22	26,669,833	17.22
11/28/2025	17.20	17.41	17.16	17.35	9,197,791	17.35
11/26/2025	16.98	17.47	16.96	17.22	46,265,534	17.22
11/25/2025	16.80	17.06	16.76	17.03	46,709,443	17.03
11/24/2025	16.62	16.91	16.48	16.76	69,906,516	16.76
11/21/2025	16.25	16.75	16.20	16.64	46,900,018	16.64
11/20/2025	16.12	16.45	16.07	16.15	27,265,714	16.15
11/19/2025	16.24	16.28	16.00	16.06	30,617,767	16.06
11/18/2025	16.44	16.61	16.10	16.23	44,931,931	16.23
11/17/2025	16.69	17.24	15.94	16.24	54,994,250	16.24
11/14/2025	16.82	16.98	16.64	16.66	34,737,971	16.66
11/13/2025	16.79	17.06	16.75	16.77	30,781,033	16.77
11/12/2025	16.66	17.04	16.61	16.67	34,934,071	16.67
11/11/2025	16.78	17.04	16.70	16.72	28,728,978	16.51
11/10/2025	16.74	16.89	16.47	16.77	43,743,617	16.56
11/07/2025	16.51	17.04	16.49	16.88	47,283,845	16.67
11/06/2025	16.22	16.74	16.20	16.46	63,897,638	16.26
11/05/2025	16.01	16.45	15.95	16.23	59,737,027	16.03
11/04/2025	16.13	16.43	15.88	15.97	82,944,423	15.77
11/03/2025	17.07	17.18	16.14	16.14	204,082,910	15.94
10/31/2025	14.24	14.41	14.06	14.37	46,602,294	14.19
10/30/2025	14.36	14.37	14.02	14.24	34,409,033	14.06
10/29/2025	14.34	15.08	14.09	14.31	64,334,761	14.13
10/28/2025	14.90	14.93	14.43	14.51	29,910,059	14.33
10/27/2025	15.10	15.23	14.88	15.08	18,905,736	14.89
10/24/2025	15.24	15.33	14.98	15.00	20,454,993	14.81
10/23/2025	15.16	15.25	14.99	15.09	20,398,973	14.90
10/22/2025	14.94	15.54	14.87	15.19	23,710,220	15.00
10/21/2025	15.10	15.25	14.80	14.93	25,582,012	14.74
10/20/2025	15.17	15.26	14.88	14.96	29,624,700	14.77
10/17/2025	14.22	15.57	14.22	15.29	51,896,472	15.10
10/16/2025	16.28	16.43	14.05	14.11	87,177,633	13.93
10/15/2025	16.20	16.73	16.18	16.26	16,033,147	16.06
10/14/2025	16.20	16.41	15.99	16.15	17,852,296	15.95
10/13/2025	16.56	16.64	16.14	16.22	23,276,442	16.02
10/10/2025	16.85	16.95	16.57	16.65	21,210,934	16.44
10/09/2025	16.17	16.85	16.06	16.84	39,014,943	16.63
10/08/2025	16.10	16.29	16.02	16.08	18,779,078	15.88
10/07/2025	15.73	16.30	15.64	16.22	31,318,450	16.02
10/06/2025	15.83	15.92	15.65	15.69	25,049,977	15.49
10/03/2025	15.77	15.96	15.60	15.81	22,120,189	15.61
10/02/2025	15.92	15.94	15.47	15.73	30,865,435	15.53
10/01/2025	16.22	16.40	15.82	15.85	50,546,399	15.65
9/30/2025	16.36	16.52	16.16	16.23	37,955,701	16.03
9/29/2025	16.50	16.60	16.13	16.34	39,449,604	16.14
9/26/2025	16.42	16.56	16.07	16.42	51,703,367	16.22
9/25/2025	16.96	17.03	16.14	16.17	61,060,702	15.97
9/24/2025	17.51	17.51	16.53	16.86	52,280,155	16.65
9/23/2025	17.90	18.19	17.22	17.24	68,525,735	17.03
9/22/2025	17.71	17.96	16.89	16.97	75,835,969	16.76
9/19/2025	18.21	18.59	18.05	18.34	49,475,641	18.11
9/18/2025	18.18	18.53	18.05	18.10	27,555,845	17.87
9/17/2025	18.13	18.61	18.02	18.34	17,820,592	18.11
9/16/2025	18.35	18.58	18.00	18.13	19,687,381	17.90
9/15/2025	18.99	19.01	18.09	18.25	24,892,408	18.02
9/12/2025	18.82	19.42	18.77	18.99	26,731,034	18.75
9/11/2025	18.43	19.04	18.41	18.85	22,264,734	18.62
9/10/2025	18.88	18.95	18.05	18.47	25,221,476	18.24
9/09/2025	18.50	18.97	18.12	18.87	39,519,552	18.64
9/08/2025	18.75	18.93	18.20	18.43	56,131,332	18.20
9/05/2025	20.51	20.69	17.14	18.62	135,445,426	18.39
9/04/2025	20.53	20.57	20.26	20.54	16,966,420	20.28