Valvoline Inc. (VVV)
NYSE: VVV · Real-Time Price · USD
36.64
+0.10 (0.27%)
Jun 6, 2025, 4:00 PM - Market closed
Valvoline Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 36.81 | 36.93 | 36.50 | 36.64 | 36.64 | 0.27% | 825,263 |
Jun 5, 2025 | 36.62 | 36.97 | 36.42 | 36.54 | 36.54 | -0.25% | 1,384,299 |
Jun 4, 2025 | 36.67 | 36.85 | 36.34 | 36.63 | 36.63 | -0.05% | 1,675,448 |
Jun 3, 2025 | 35.00 | 36.75 | 35.00 | 36.65 | 36.65 | 6.66% | 3,007,829 |
Jun 2, 2025 | 34.48 | 34.74 | 33.85 | 34.36 | 34.36 | -0.66% | 1,506,985 |
May 30, 2025 | 33.92 | 34.73 | 33.58 | 34.59 | 34.59 | 1.86% | 1,834,407 |
May 29, 2025 | 34.39 | 34.47 | 33.60 | 33.96 | 33.96 | -0.76% | 1,197,456 |
May 28, 2025 | 34.48 | 35.38 | 34.13 | 34.22 | 34.22 | 0.91% | 1,568,081 |
May 27, 2025 | 34.24 | 34.24 | 33.70 | 33.91 | 33.91 | -0.15% | 1,175,651 |
May 23, 2025 | 33.67 | 34.19 | 33.51 | 33.96 | 33.96 | -0.70% | 1,277,948 |
May 22, 2025 | 33.61 | 34.31 | 33.54 | 34.20 | 34.20 | 1.76% | 1,520,352 |
May 21, 2025 | 35.11 | 35.18 | 33.51 | 33.61 | 33.61 | -5.32% | 1,523,947 |
May 20, 2025 | 34.95 | 35.62 | 34.76 | 35.50 | 35.50 | 1.54% | 2,088,433 |
May 19, 2025 | 34.49 | 35.10 | 34.35 | 34.96 | 34.96 | 0.14% | 1,569,992 |
May 16, 2025 | 34.42 | 34.92 | 34.13 | 34.91 | 34.91 | 2.02% | 1,356,095 |
May 15, 2025 | 34.80 | 34.80 | 34.09 | 34.22 | 34.22 | -2.03% | 1,320,149 |
May 14, 2025 | 34.81 | 35.28 | 34.63 | 34.93 | 34.93 | 0.11% | 1,596,122 |
May 13, 2025 | 35.18 | 35.47 | 34.75 | 34.89 | 34.89 | -0.26% | 1,168,810 |
May 12, 2025 | 34.16 | 35.00 | 33.91 | 34.98 | 34.98 | 6.00% | 3,255,109 |
May 9, 2025 | 33.98 | 34.43 | 32.98 | 33.00 | 33.00 | -2.65% | 2,487,938 |
May 8, 2025 | 32.79 | 34.37 | 31.59 | 33.90 | 33.90 | -1.94% | 4,550,031 |
May 7, 2025 | 35.17 | 35.17 | 34.32 | 34.57 | 34.57 | -1.40% | 1,766,649 |
May 6, 2025 | 34.22 | 35.12 | 33.95 | 35.06 | 35.06 | 1.74% | 1,498,001 |
May 5, 2025 | 33.84 | 34.94 | 33.79 | 34.46 | 34.46 | 1.38% | 1,806,695 |
May 2, 2025 | 34.17 | 34.42 | 33.57 | 33.99 | 33.99 | 0.68% | 1,404,617 |
May 1, 2025 | 34.19 | 34.42 | 33.58 | 33.76 | 33.76 | -1.46% | 2,080,065 |
Apr 30, 2025 | 33.80 | 34.30 | 33.27 | 34.26 | 34.26 | 0.50% | 1,212,779 |
Apr 29, 2025 | 34.02 | 34.38 | 33.84 | 34.09 | 34.09 | -0.61% | 1,481,836 |
Apr 28, 2025 | 34.77 | 34.88 | 34.10 | 34.30 | 34.30 | -1.07% | 1,386,859 |
Apr 25, 2025 | 34.44 | 34.82 | 34.07 | 34.67 | 34.67 | -0.43% | 1,042,751 |
Apr 24, 2025 | 34.29 | 34.89 | 33.99 | 34.82 | 34.82 | 1.63% | 1,421,895 |
Apr 23, 2025 | 34.54 | 35.25 | 34.03 | 34.26 | 34.26 | 1.51% | 1,457,425 |
Apr 22, 2025 | 33.27 | 33.98 | 33.21 | 33.75 | 33.75 | 2.27% | 1,200,169 |
Apr 21, 2025 | 33.38 | 33.49 | 32.69 | 33.00 | 33.00 | -1.43% | 985,757 |
Apr 17, 2025 | 33.25 | 33.73 | 33.01 | 33.48 | 33.48 | 0.81% | 910,878 |
Apr 16, 2025 | 33.94 | 34.09 | 32.88 | 33.21 | 33.21 | -2.41% | 2,449,829 |
Apr 15, 2025 | 34.35 | 34.73 | 33.88 | 34.03 | 34.03 | -1.16% | 1,099,569 |
Apr 14, 2025 | 34.39 | 34.59 | 33.74 | 34.43 | 34.43 | 1.23% | 1,536,447 |
Apr 11, 2025 | 32.90 | 34.06 | 32.21 | 34.01 | 34.01 | 3.85% | 2,491,517 |
Apr 10, 2025 | 32.67 | 33.32 | 31.93 | 32.75 | 32.75 | -1.71% | 1,905,314 |
Apr 9, 2025 | 31.35 | 33.89 | 31.02 | 33.32 | 33.32 | 5.84% | 3,061,716 |
Apr 8, 2025 | 34.00 | 34.13 | 31.18 | 31.48 | 31.48 | -4.69% | 1,811,115 |
Apr 7, 2025 | 33.75 | 34.95 | 32.60 | 33.03 | 33.03 | -4.29% | 2,282,527 |
Apr 4, 2025 | 34.07 | 35.06 | 32.99 | 34.51 | 34.51 | 0.12% | 3,070,928 |
Apr 3, 2025 | 34.60 | 35.15 | 34.14 | 34.47 | 34.47 | -3.82% | 1,871,867 |
Apr 2, 2025 | 34.81 | 35.85 | 34.69 | 35.84 | 35.84 | 2.20% | 1,754,780 |
Apr 1, 2025 | 34.78 | 35.14 | 34.71 | 35.07 | 35.07 | 0.75% | 1,219,583 |
Mar 31, 2025 | 34.81 | 35.07 | 34.48 | 34.81 | 34.81 | -0.83% | 1,047,074 |
Mar 28, 2025 | 35.00 | 35.31 | 34.68 | 35.10 | 35.10 | -0.51% | 1,803,010 |
Mar 27, 2025 | 35.39 | 35.54 | 35.07 | 35.28 | 35.28 | -0.17% | 1,436,266 |