Kenvue Inc.$19.51TKO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $193.56 | $194.51 | $180.25 | $184.51 | +0.33% | 3.02M |
| Aug 3, 2026 | $182.94 | $188.85 | $182.85 | $183.91 | +1.16% | 1.81M |
| Jul 31, 2026 | $182.22 | $183.11 | $179.00 | $181.81 | -1.09% | 893.57K |
| Jul 30, 2026 | $184.72 | $186.19 | $181.47 | $183.81 | -1.89% | 1.40M |
| Jul 29, 2026 | $186.14 | $187.64 | $184.75 | $187.35 | +0.69% | 555.90K |
| Jul 28, 2026 | $184.69 | $187.65 | $183.54 | $186.06 | +1.75% | 800.34K |
| Jul 27, 2026 | $183.28 | $184.78 | $181.68 | $182.86 | +1.24% | 811.28K |
| Jul 24, 2026 | $179.49 | $182.19 | $178.51 | $180.62 | +0.66% | 502.80K |
| Jul 23, 2026 | $180.27 | $181.62 | $178.50 | $179.43 | -1.22% | 1.60M |
| Jul 22, 2026 | $181.88 | $183.07 | $180.92 | $181.65 | -0.03% | 434.00K |
| Jul 21, 2026 | $181.09 | $182.76 | $179.78 | $181.70 | -0.60% | 709.81K |
| Jul 20, 2026 | $184.33 | $186.24 | $181.93 | $182.79 | -1.26% | 698.20K |
| Jul 17, 2026 | $183.84 | $187.57 | $183.35 | $185.13 | +0.19% | 1.05M |
| Jul 16, 2026 | $185.72 | $186.88 | $180.06 | $184.78 | -0.50% | 1.06M |
| Jul 15, 2026 | $184.57 | $188.32 | $183.69 | $185.70 | +0.62% | 953.87K |
| Jul 14, 2026 | $180.21 | $185.09 | $180.21 | $184.56 | +1.99% | 1.77M |
| Jul 13, 2026 | $185.56 | $186.57 | $180.41 | $180.96 | -1.87% | 1.34M |
| Jul 10, 2026 | $189.19 | $189.80 | $182.51 | $184.40 | -2.01% | 1.59M |
| Jul 9, 2026 | $191.95 | $193.86 | $186.32 | $188.18 | -2.45% | 1.31M |
| Jul 8, 2026 | $193.18 | $194.24 | $191.38 | $192.91 | -0.35% | 1.36M |
| Jul 7, 2026 | $195.00 | $198.28 | $193.34 | $193.58 | +0.67% | 847.91K |
| Jul 6, 2026 | $193.03 | $195.37 | $189.40 | $192.30 | -1.09% | 1.02M |
| Jul 2, 2026 | $201.00 | $202.23 | $193.50 | $194.42 | -3.96% | 1.50M |
| Jul 1, 2026 | $200.76 | $209.97 | $200.76 | $202.43 | +0.56% | 1.83M |
| Jun 30, 2026 | $208.83 | $210.88 | $201.23 | $201.31 | -4.87% | 2.84M |
| Jun 29, 2026 | $214.75 | $218.85 | $209.35 | $211.62 | -1.97% | 1.76M |
| Jun 26, 2026 | $205.40 | $217.13 | $203.65 | $215.88 | +5.93% | 1.71M |
| Jun 25, 2026 | $203.46 | $208.15 | $202.98 | $203.80 | +0.14% | 983.16K |
| Jun 24, 2026 | $203.58 | $206.75 | $202.72 | $203.51 | +0.40% | 1.03M |
| Jun 23, 2026 | $197.44 | $203.33 | $197.16 | $202.70 | +2.76% | 1.29M |
| Jun 22, 2026 | $197.84 | $200.73 | $195.80 | $197.26 | -0.76% | 1.59M |
| Jun 18, 2026 | $196.44 | $204.89 | $193.88 | $198.78 | +2.18% | 6.62M |
| Jun 17, 2026 | $198.09 | $198.43 | $192.64 | $194.53 | -2.75% | 1.97M |
| Jun 16, 2026 | $201.57 | $203.70 | $194.80 | $200.03 | -0.58% | 1.58M |
| Jun 15, 2026 | $203.13 | $204.98 | $199.64 | $201.19 | -1.07% | 2.22M |
| Jun 12, 2026 | $215.67 | $216.70 | $198.82 | $203.36 | -4.84% | 1.89M |
| Jun 11, 2026 | $206.54 | $214.36 | $205.74 | $213.70 | +3.52% | 1.05M |
| Jun 10, 2026 | $205.43 | $209.41 | $204.96 | $206.43 | +0.97% | 814.33K |
| Jun 9, 2026 | $203.62 | $208.13 | $202.26 | $204.44 | +0.90% | 882.43K |
| Jun 8, 2026 | $202.96 | $207.13 | $200.29 | $202.61 | -0.43% | 1.20M |
| Jun 5, 2026 | $202.59 | $205.59 | $201.33 | $203.49 | +0.49% | 1.01M |
| Jun 4, 2026 | $201.81 | $203.94 | $200.25 | $202.49 | +1.97% | 1.09M |
| Jun 3, 2026 | $202.65 | $203.06 | $197.83 | $198.57 | -2.94% | 1.17M |
| Jun 2, 2026 | $206.64 | $208.19 | $203.07 | $204.59 | -1.86% | 1.14M |
| Jun 1, 2026 | $205.46 | $212.00 | $204.34 | $208.47 | +1.60% | 1.25M |
| May 29, 2026 | $199.93 | $206.07 | $198.75 | $205.18 | +2.31% | 1.21M |
| May 28, 2026 | $186.48 | $202.50 | $186.38 | $200.54 | +6.87% | 1.98M |
| May 27, 2026 | $189.01 | $193.03 | $187.57 | $187.64 | -0.24% | 1.23M |
| May 26, 2026 | $192.15 | $193.16 | $187.50 | $188.09 | -1.78% | 1.51M |
| May 22, 2026 | $192.54 | $194.57 | $190.58 | $191.50 | -0.07% | 556.58K |
| May 21, 2026 | $193.03 | $194.48 | $190.47 | $191.63 | -1.36% | 1.16M |
| May 20, 2026 | $193.27 | $196.17 | $189.54 | $194.28 | +0.63% | 1.43M |
| May 19, 2026 | $194.86 | $194.89 | $189.42 | $193.07 | -0.52% | 1.16M |
| May 18, 2026 | $190.55 | $194.47 | $188.71 | $194.07 | +2.10% | 1.17M |
| May 15, 2026 | $192.30 | $192.94 | $187.73 | $190.07 | -1.26% | 1.96M |
| May 14, 2026 | $187.00 | $196.75 | $186.02 | $192.50 | +4.79% | 2.02M |
| May 13, 2026 | $182.96 | $186.50 | $182.00 | $183.70 | +0.20% | 885.84K |
| May 12, 2026 | $185.55 | $186.88 | $182.24 | $183.33 | -0.63% | 1.04M |
| May 11, 2026 | $186.12 | $187.51 | $183.38 | $184.50 | -1.23% | 2.57M |
| May 8, 2026 | $189.74 | $193.59 | $185.04 | $186.79 | — | 1.88M |
