MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KVUE — Kenvue Inc.
NYSEKenvue Inc.
$17.39
+0.19(+1.10%)
- O
- 17.24
- H
- 17.41
- L
- 17.17
- V
- 10.31M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$17.39
Period Return-24.19%
Period High$25.17
Period Low$14.02
Avg Daily Volume27.92M
Total Trading Days365
KVUE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $17.24 | $17.41 | $17.17 | $17.39 | +$0.19 | +1.10% | 10,308,019 | $17.32 | $17.17 $17.41 |
| Oct 2, 2026 | $17.33 | $17.38 | $17.16 | $17.20 | $-0.02 | -0.12% | 13,996,786 | $17.23 | $17.16 $17.38 |
| Oct 1, 2026 | $17.43 | $17.55 | $17.19 | $17.22 | $-0.44 | -2.49% | 22,209,306 | $17.30 | $17.19 $17.55 |
| Sep 30, 2026 | $18.08 | $18.08 | $17.66 | $17.66 | $-0.25 | -1.40% | 25,407,190 | $17.78 | $17.66 $18.08 |
| Sep 29, 2026 | $17.74 | $17.93 | $17.70 | $17.91 | +$0.03 | +0.17% | 19,194,868 | $17.86 | $17.70 $17.93 |
| Sep 28, 2026 | $17.73 | $17.90 | $17.65 | $17.88 | +$0.08 | +0.45% | 16,029,406 | $17.85 | $17.65 $17.90 |
| Sep 25, 2026 | $17.59 | $17.84 | $17.56 | $17.80 | +$0.19 | +1.08% | 12,581,827 | $17.72 | $17.56 $17.84 |
| Sep 24, 2026 | $17.77 | $17.88 | $17.61 | $17.61 | $-0.06 | -0.34% | 17,494,419 | $17.66 | $17.61 $17.88 |
| Sep 23, 2026 | $17.84 | $17.90 | $17.64 | $17.67 | $-0.19 | -1.06% | 16,168,564 | $17.72 | $17.64 $17.90 |
| Sep 22, 2026 | $17.95 | $17.99 | $17.84 | $17.86 | +$0.19 | +1.08% | 14,290,326 | $17.90 | $17.84 $17.99 |
| Sep 21, 2026 | $17.63 | $17.73 | $17.49 | $17.67 | $-0.14 | -0.79% | 25,683,361 | $17.65 | $17.49 $17.73 |
| Sep 18, 2026 | $17.80 | $17.97 | $17.76 | $17.81 | $-0.06 | -0.34% | 26,721,865 | $17.84 | $17.76 $17.97 |
| Sep 17, 2026 | $17.98 | $18.10 | $17.78 | $17.87 | +$0.04 | +0.22% | 23,431,445 | $17.87 | $17.78 $18.10 |
| Sep 16, 2026 | $17.99 | $18.06 | $17.76 | $17.83 | $-0.09 | -0.50% | 23,064,951 | $17.86 | $17.76 $18.06 |
| Sep 15, 2026 | $17.93 | $17.94 | $17.70 | $17.92 | +$0.01 | +0.06% | 53,113,030 | $17.81 | $17.70 $17.94 |
| Sep 14, 2026 | $17.91 | $18.20 | $17.87 | $17.91 | +$0.13 | +0.73% | 36,893,723 | $18.05 | $17.87 $18.20 |
| Sep 11, 2026 | $17.90 | $17.97 | $17.60 | $17.78 | $-0.01 | -0.06% | 47,559,358 | $17.75 | $17.60 $17.97 |
| Sep 10, 2026 | $17.75 | $17.92 | $17.72 | $17.79 | +$0.04 | +0.23% | 64,381,577 | $17.81 | $17.72 $17.92 |
| Sep 9, 2026 | $18.23 | $18.23 | $17.67 | $17.75 | $-0.64 | -3.48% | 24,488,533 | $17.78 | $17.67 $18.23 |
| Sep 8, 2026 | $18.63 | $18.65 | $18.38 | $18.39 | $-0.35 | -1.87% | 16,220,487 | $18.46 | $18.38 $18.65 |
| Sep 4, 2026 | $18.85 | $18.98 | $18.69 | $18.74 | $-0.21 | -1.11% | 26,856,872 | $18.84 | $18.69 $18.98 |
| Sep 3, 2026 | $19.18 | $19.19 | $18.84 | $18.95 | $-0.18 | -0.94% | 18,570,436 | $18.98 | $18.84 $19.19 |
| Sep 2, 2026 | $18.76 | $19.14 | $18.75 | $19.13 | +$0.38 | +2.03% | 19,096,832 | $19.01 | $18.75 $19.14 |
| Sep 1, 2026 | $18.90 | $19.03 | $18.71 | $18.75 | $-0.13 | -0.69% | 21,754,680 | $18.83 | $18.71 $19.03 |
| Aug 31, 2026 | $19.05 | $19.10 | $18.83 | $18.88 | $-0.29 | -1.51% | 27,253,411 | $18.92 | $18.83 $19.10 |
| Aug 28, 2026 | $19.26 | $19.39 | $19.13 | $19.17 | $-0.03 | -0.16% | 11,888,632 | $19.20 | $19.13 $19.39 |
| Aug 27, 2026 | $19.04 | $19.25 | $18.99 | $19.20 | $-0.02 | -0.10% | 14,741,653 | $19.17 | $18.99 $19.25 |
| Aug 26, 2026 | $19.42 | $19.47 | $19.21 | $19.22 | $-0.11 | -0.57% | 25,400,462 | $19.31 | $19.21 $19.47 |
| Aug 25, 2026 | $19.28 | $19.38 | $19.18 | $19.33 | $-0.10 | -0.51% | 20,421,153 | $19.30 | $19.18 $19.38 |
| Aug 24, 2026 | $19.10 | $19.56 | $19.10 | $19.43 | +$0.37 | +1.94% | 16,103,010 | $19.41 | $19.10 $19.56 |