(NY: KVUE )

23.23 +0.19 (+0.82%)

Official Closing Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	22.94	23.57	22.92	23.23	17,779,872	+0.19(+0.82%)
Nov 04, 2024	22.81	23.23	22.74	23.04	17,341,824	+0.31(+1.36%)
Nov 01, 2024	22.86	23.09	22.72	22.73	15,528,918	-0.20(-0.87%)
Oct 31, 2024	22.68	23.16	22.61	22.93	34,406,540	+0.04(+0.17%)
Oct 30, 2024	22.65	22.99	22.56	22.89	15,919,750	+0.11(+0.48%)
Oct 29, 2024	22.72	22.91	22.63	22.78	13,109,175	-0.10(-0.44%)
Oct 28, 2024	22.85	22.89	22.57	22.88	10,540,149	+0.24(+1.06%)
Oct 25, 2024	22.96	23.02	22.63	22.64	8,395,816	-0.33(-1.44%)
Oct 24, 2024	22.90	23.09	22.77	22.97	11,664,126	+0.21(+0.92%)
Oct 23, 2024	22.82	22.95	22.51	22.76	10,664,383	-0.17(-0.74%)
Oct 22, 2024	22.55	23.05	22.53	22.93	18,081,264	+0.01(+0.04%)
Oct 21, 2024	22.95	23.39	22.80	22.92	38,290,152	+1.20(+5.52%)
Oct 18, 2024	21.51	21.74	21.39	21.72	13,309,723	+0.27(+1.26%)
Oct 17, 2024	21.84	21.84	21.37	21.45	12,260,693	-0.28(-1.29%)
Oct 16, 2024	21.66	21.85	21.62	21.73	13,919,557	-0.03(-0.14%)
Oct 15, 2024	21.59	21.98	21.54	21.76	11,925,404	+0.16(+0.74%)
Oct 14, 2024	21.36	21.68	21.29	21.60	18,677,126	+0.14(+0.65%)
Oct 11, 2024	21.39	21.51	21.31	21.46	14,513,047	+0.14(+0.66%)
Oct 10, 2024	21.54	21.60	21.25	21.32	11,911,817	-0.21(-0.98%)
Oct 09, 2024	21.82	21.89	21.50	21.53	10,437,837	-0.32(-1.46%)
Oct 08, 2024	22.07	22.07	21.76	21.85	11,377,108	-0.14(-0.64%)
Oct 07, 2024	22.21	22.23	21.88	21.99	9,859,199	-0.17(-0.77%)
Oct 04, 2024	22.30	22.35	22.12	22.16	8,451,646	-0.11(-0.49%)
Oct 03, 2024	22.48	22.55	22.25	22.27	10,312,472	-0.36(-1.59%)
Oct 02, 2024	22.70	22.73	22.40	22.63	16,504,930	-0.15(-0.66%)
Oct 01, 2024	23.17	23.18	22.68	22.78	13,640,553	-0.35(-1.51%)
Sep 30, 2024	23.36	23.49	23.07	23.13	17,088,320	-0.13(-0.56%)
Sep 27, 2024	23.14	23.43	23.03	23.26	12,450,116	+0.13(+0.56%)
Sep 26, 2024	23.15	23.29	23.03	23.13	12,504,573	+0.13(+0.57%)
Sep 25, 2024	23.21	23.33	22.94	23.00	12,625,716	-0.11(-0.48%)
Sep 24, 2024	23.03	23.20	22.80	23.11	14,365,312	+0.09(+0.39%)
Sep 23, 2024	22.83	23.15	22.76	23.02	20,080,844	+0.00(+0.00%)
Sep 20, 2024	22.83	23.03	22.71	23.02	75,871,888	+0.12(+0.52%)
Sep 19, 2024	23.34	23.45	22.89	22.90	13,622,625	-0.29(-1.25%)
Sep 18, 2024	23.44	23.52	23.07	23.19	15,228,524	-0.20(-0.86%)
Sep 17, 2024	23.47	23.52	23.15	23.39	13,263,759	+0.01(+0.04%)
Sep 16, 2024	23.50	23.55	23.17	23.38	9,220,861	-0.01(-0.04%)
Sep 13, 2024	23.16	23.41	23.04	23.39	11,090,877	+0.31(+1.34%)
Sep 12, 2024	23.10	23.19	22.77	23.08	9,270,144	-0.01(-0.04%)
Sep 11, 2024	23.15	23.23	22.68	23.09	12,941,470	+0.04(+0.17%)
Sep 10, 2024	23.16	23.47	22.89	23.05	15,021,179	-0.15(-0.65%)
Sep 09, 2024	22.87	23.23	22.63	23.20	21,842,858	+0.34(+1.49%)
Sep 06, 2024	22.51	23.00	22.50	22.86	18,883,376	+0.35(+1.55%)
Sep 05, 2024	22.56	22.68	22.38	22.51	15,489,918	+0.00(+0.00%)
Sep 04, 2024	22.04	22.63	22.00	22.51	22,620,736	+0.41(+1.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.