U.S. markets closed

Kenvue Inc. (KVUE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
23.39+0.31 (+1.34%)
Al cierre: 04:00PM EDT
23.35 -0.04 (-0.17%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202423.1623.4123.0423.3923.399,283,094
12 sept 202423.1023.1922.7723.0823.089,269,900
11 sept 202423.1523.2322.6723.0923.0912,941,500
10 sept 202423.1623.4722.8923.0523.0515,021,200
09 sept 202422.8723.2322.6323.2023.2021,843,100
06 sept 202422.5123.0022.5022.8622.8618,883,300
05 sept 202422.5622.6822.3822.5122.5115,490,300
04 sept 202422.0422.6322.0022.5122.5122,620,800
03 sept 202421.7522.2421.6522.1022.1013,879,900
30 ago 202421.8321.9521.7221.9521.9514,008,500
29 ago 202421.8121.9321.5321.7521.7512,053,500
28 ago 202421.9521.9621.5921.7221.727,896,100
27 ago 202422.0022.0921.7421.9221.9210,096,300
26 ago 202421.8622.0621.8121.9621.969,431,500
23 ago 202421.6121.9121.6021.8221.826,785,500
22 ago 202421.6921.7621.2321.5621.5612,239,500
21 ago 202421.6521.8521.5721.6921.698,446,800
20 ago 202421.6421.7121.4021.5521.5511,291,400
19 ago 202421.7321.9221.6321.6421.6410,019,600
16 ago 202421.4421.7121.3621.6721.6711,269,800
15 ago 202421.1921.6221.1821.5721.5710,727,900
14 ago 202421.1621.4721.1221.1821.1816,462,400
14 ago 20240.205 Dividendo
13 ago 202421.1421.4921.1221.3421.1416,625,400
12 ago 202421.0821.1620.8421.0920.8917,481,100
09 ago 202421.2021.2420.9221.0220.8220,636,700
08 ago 202420.5721.3620.4121.2521.0521,849,700
07 ago 202420.6921.0520.4520.6220.4224,344,700
06 ago 202420.1520.9219.9120.8620.6644,403,600
05 ago 202418.7118.8718.1018.1918.0221,724,900
02 ago 202418.6518.8418.4218.8218.6417,688,600
01 ago 202418.6718.7018.3918.6318.4512,817,600
31 jul 202418.6718.7618.3618.4918.3142,056,200
30 jul 202418.5218.8118.3118.7518.5712,381,300
29 jul 202418.6518.9018.5218.8018.6212,564,800
26 jul 202418.3718.7818.3118.6918.5111,484,600
25 jul 202418.3318.7118.2418.2518.0711,082,200
24 jul 202417.9218.2517.8518.1718.009,390,800
23 jul 202418.0918.2317.9117.9317.7612,491,000
22 jul 202418.2118.2718.0018.2318.0515,788,700
19 jul 202418.4618.4918.1618.2518.0715,412,400
18 jul 202418.4518.7518.3118.3218.1414,131,000
17 jul 202418.2718.7718.2718.4418.2617,834,900
16 jul 202418.0518.3618.0018.2518.0715,408,300
15 jul 202418.3418.3918.0918.1117.9414,171,600
12 jul 202418.1118.4117.9618.3418.1612,523,500
11 jul 202417.7717.9417.6717.9217.7535,772,200
10 jul 202418.1418.2417.6717.7017.5324,692,600
09 jul 202418.2618.3017.9818.2218.0412,147,200
08 jul 202418.2918.2918.0018.2518.0715,968,400
05 jul 202418.2818.3218.1418.3118.1312,172,600
03 jul 202418.3818.4218.2018.3118.135,859,500
02 jul 202418.0118.2617.9918.2418.0614,781,800
01 jul 202418.2318.4017.8917.9517.7821,089,800
28 jun 202418.4318.5918.0418.1818.0157,323,300
27 jun 202418.5618.6218.3318.4218.2418,657,600
26 jun 202418.5018.6118.2618.5918.4116,542,100
25 jun 202418.7818.8718.5218.6518.4715,265,400
24 jun 202418.8218.9818.6818.9018.7219,862,800
21 jun 202418.9118.9918.4018.5318.3563,342,100
20 jun 202418.6518.8618.5518.8418.6624,977,100
18 jun 202418.7818.8918.4018.5218.3421,747,100
17 jun 202417.9618.8217.9618.7918.6120,146,700
14 jun 202417.8918.0817.7518.0717.9015,356,100
13 jun 202418.0018.1617.8318.0317.8614,768,100
12 jun 202418.5018.6017.9017.9617.7919,717,800
11 jun 202418.2118.4818.0918.4718.2923,197,400
10 jun 202418.2818.4118.0818.2918.1116,438,100
07 jun 202418.6818.7618.3718.3918.2117,923,400
06 jun 202418.8518.9818.5218.6318.4527,907,800
05 jun 202419.0719.1818.8218.9918.8120,674,500
04 jun 202419.2619.2618.9219.1518.9718,523,500
03 jun 202419.1419.4719.1219.2419.0615,902,600
31 may 202419.0119.3418.8719.3019.1131,659,300
30 may 202418.8719.1218.8418.9918.8117,340,100
29 may 202419.0619.1818.8518.8718.6913,001,900
28 may 202419.2119.4119.1019.2519.0716,231,100
24 may 202419.4719.5519.1419.3519.1624,363,700
23 may 202419.8619.9019.3819.4419.2516,089,700
22 may 202419.8820.1319.8119.8819.6915,202,600
21 may 202419.9320.1019.6719.9719.7827,778,900
20 may 202420.5020.5519.8819.9019.7124,636,700
17 may 202420.7220.7420.3820.4720.2731,071,000
16 may 202420.6520.9420.5120.6020.4071,519,400
15 may 202420.2020.7520.1220.5420.3497,658,200
14 may 202420.5020.9520.3920.6320.4321,289,500
13 may 202420.3020.7820.1720.3620.1620,853,100
10 may 202420.5920.6120.3320.5420.3415,019,500
09 may 202420.5120.6120.3620.5420.3414,394,600
08 may 202420.0820.6819.9920.4520.2524,428,800
07 may 202419.4520.2319.4520.0819.8930,039,600
07 may 20240.2 Dividendo
06 may 202419.3219.3818.9319.0818.7026,549,600
03 may 202419.0919.3519.0819.2018.8215,941,000
02 may 202418.9419.2618.9419.1218.7422,724,700
01 may 202418.8919.0118.6418.8518.4712,771,100
30 abr 202418.9119.0618.7418.8218.4426,872,700
29 abr 202418.8519.0818.7719.0618.6813,240,500
26 abr 202419.0019.0818.8318.8618.4815,454,700
25 abr 202419.2219.3018.9919.0218.6414,246,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...