Valvoline Inc. (VVV)
NYSE: VVV · Real-Time Price · USD
42.46
+0.50 (1.19%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 42.21 | 42.72 | 42.09 | 42.46 | 42.46 | 1.19% | 1,038,762 |
| Sep 25, 2024 | 41.80 | 42.15 | 41.42 | 41.96 | 41.96 | 0.77% | 902,591 |
| Sep 24, 2024 | 41.48 | 41.66 | 40.91 | 41.64 | 41.64 | 0.58% | 1,092,943 |
| Sep 23, 2024 | 41.38 | 41.54 | 41.02 | 41.40 | 41.40 | 0.46% | 1,120,797 |
| Sep 20, 2024 | 41.29 | 41.50 | 40.72 | 41.21 | 41.21 | -0.94% | 1,749,741 |
| Sep 19, 2024 | 41.87 | 41.90 | 41.30 | 41.60 | 41.60 | 1.39% | 927,346 |
| Sep 18, 2024 | 41.23 | 42.01 | 40.91 | 41.03 | 41.03 | -0.24% | 721,893 |
| Sep 17, 2024 | 41.14 | 41.58 | 41.01 | 41.13 | 41.13 | 0.96% | 1,103,398 |
| Sep 16, 2024 | 40.87 | 41.34 | 40.59 | 40.74 | 40.74 | -0.15% | 1,152,568 |
| Sep 13, 2024 | 40.55 | 41.25 | 40.55 | 40.80 | 40.80 | 1.75% | 927,312 |
| Sep 12, 2024 | 39.94 | 40.24 | 39.52 | 40.10 | 40.10 | 0.83% | 818,396 |
| Sep 11, 2024 | 38.80 | 39.83 | 38.48 | 39.77 | 39.77 | 2.34% | 1,365,317 |
| Sep 10, 2024 | 38.95 | 39.08 | 38.20 | 38.86 | 38.86 | -0.36% | 1,391,272 |
| Sep 9, 2024 | 39.58 | 39.74 | 38.98 | 39.00 | 39.00 | -0.94% | 946,078 |
| Sep 6, 2024 | 39.99 | 40.32 | 39.18 | 39.37 | 39.37 | -1.62% | 1,786,307 |
| Sep 5, 2024 | 40.62 | 40.71 | 39.89 | 40.02 | 40.02 | -1.40% | 1,587,113 |
| Sep 4, 2024 | 40.94 | 41.36 | 40.58 | 40.59 | 40.59 | -1.12% | 996,395 |
| Sep 3, 2024 | 41.87 | 42.38 | 41.02 | 41.05 | 41.05 | -2.73% | 1,275,537 |
| Aug 30, 2024 | 42.78 | 42.80 | 41.86 | 42.20 | 42.20 | -0.78% | 1,201,689 |
| Aug 29, 2024 | 42.21 | 42.82 | 42.10 | 42.53 | 42.53 | 1.24% | 895,771 |
| Aug 28, 2024 | 41.92 | 42.05 | 41.65 | 42.01 | 42.01 | 0.05% | 1,019,189 |
| Aug 27, 2024 | 41.44 | 42.01 | 41.34 | 41.99 | 41.99 | 0.77% | 758,831 |
| Aug 26, 2024 | 41.94 | 42.29 | 41.66 | 41.67 | 41.67 | -0.22% | 1,296,435 |
| Aug 23, 2024 | 41.73 | 42.00 | 41.36 | 41.76 | 41.76 | 0.77% | 824,353 |
| Aug 22, 2024 | 41.61 | 41.79 | 41.19 | 41.44 | 41.44 | -0.22% | 645,232 |
| Aug 21, 2024 | 40.58 | 41.54 | 40.35 | 41.53 | 41.53 | 3.08% | 1,416,050 |
| Aug 20, 2024 | 40.61 | 40.75 | 40.13 | 40.29 | 40.29 | -1.13% | 1,390,815 |
| Aug 19, 2024 | 40.95 | 41.11 | 40.63 | 40.75 | 40.75 | -0.39% | 755,705 |
| Aug 16, 2024 | 40.79 | 41.07 | 40.44 | 40.91 | 40.91 | 0.07% | 731,894 |
| Aug 15, 2024 | 41.09 | 41.25 | 40.71 | 40.88 | 40.88 | 1.74% | 960,110 |
| Aug 14, 2024 | 39.69 | 40.31 | 39.69 | 40.18 | 40.18 | 1.23% | 1,402,085 |
| Aug 13, 2024 | 39.23 | 39.95 | 39.00 | 39.69 | 39.69 | 1.80% | 1,417,634 |
| Aug 12, 2024 | 39.88 | 39.94 | 38.71 | 38.99 | 38.99 | -2.21% | 1,092,410 |
| Aug 9, 2024 | 39.77 | 40.45 | 39.56 | 39.87 | 39.87 | 0.28% | 1,702,684 |
| Aug 8, 2024 | 38.65 | 39.77 | 38.37 | 39.76 | 39.76 | 2.90% | 2,291,966 |
| Aug 7, 2024 | 39.88 | 40.97 | 37.89 | 38.64 | 38.64 | -10.14% | 5,253,413 |
| Aug 6, 2024 | 43.05 | 43.89 | 42.63 | 43.00 | 43.00 | -0.12% | 2,241,516 |
| Aug 5, 2024 | 43.31 | 43.62 | 42.47 | 43.05 | 43.05 | -3.97% | 1,877,028 |
| Aug 2, 2024 | 45.05 | 45.28 | 44.32 | 44.83 | 44.83 | -2.52% | 1,270,037 |
| Aug 1, 2024 | 46.45 | 47.06 | 45.49 | 45.99 | 45.99 | -1.10% | 1,686,960 |
| Jul 31, 2024 | 46.95 | 47.08 | 45.77 | 46.50 | 46.50 | 2.97% | 1,961,499 |
| Jul 30, 2024 | 45.89 | 46.18 | 45.15 | 45.16 | 45.16 | -1.59% | 1,466,447 |
| Jul 29, 2024 | 45.61 | 46.35 | 45.59 | 45.89 | 45.89 | 0.64% | 1,023,971 |
| Jul 26, 2024 | 45.12 | 45.75 | 45.12 | 45.60 | 45.60 | 2.01% | 707,290 |
| Jul 25, 2024 | 44.56 | 45.48 | 44.20 | 44.70 | 44.70 | 0.29% | 1,127,830 |
| Jul 24, 2024 | 45.77 | 45.96 | 44.44 | 44.57 | 44.57 | -2.81% | 1,491,593 |
| Jul 23, 2024 | 45.69 | 45.99 | 45.45 | 45.86 | 45.86 | -0.02% | 1,161,440 |
| Jul 22, 2024 | 46.20 | 46.20 | 45.32 | 45.87 | 45.87 | -0.33% | 1,038,870 |
| Jul 19, 2024 | 46.67 | 46.67 | 45.98 | 46.02 | 46.02 | -1.54% | 768,730 |
| Jul 18, 2024 | 47.04 | 47.58 | 46.48 | 46.74 | 46.74 | -0.85% | 856,238 |
| Jul 17, 2024 | 47.31 | 48.27 | 46.92 | 47.14 | 47.14 | -0.97% | 858,191 |
| Jul 16, 2024 | 46.07 | 47.64 | 45.87 | 47.60 | 47.60 | 3.82% | 1,170,734 |
| Jul 15, 2024 | 45.97 | 46.13 | 45.71 | 45.85 | 45.85 | 0.15% | 1,332,614 |
| Jul 12, 2024 | 45.18 | 46.15 | 44.82 | 45.78 | 45.78 | 2.42% | 1,268,191 |
| Jul 11, 2024 | 45.19 | 45.63 | 44.56 | 44.70 | 44.70 | 0.11% | 1,343,672 |
| Jul 10, 2024 | 43.92 | 44.73 | 43.87 | 44.65 | 44.65 | 1.96% | 1,417,069 |
| Jul 9, 2024 | 43.67 | 44.02 | 43.51 | 43.79 | 43.79 | -0.09% | 1,499,580 |
| Jul 8, 2024 | 42.98 | 44.21 | 42.98 | 43.83 | 43.83 | 2.31% | 1,674,555 |
| Jul 5, 2024 | 42.93 | 43.20 | 42.56 | 42.84 | 42.84 | -0.30% | 1,716,745 |
| Jul 3, 2024 | 42.92 | 43.30 | 42.75 | 42.97 | 42.97 | 0.33% | 502,010 |
| Jul 2, 2024 | 42.13 | 42.91 | 42.12 | 42.83 | 42.83 | 1.78% | 1,013,558 |
| Jul 1, 2024 | 43.18 | 43.25 | 41.98 | 42.08 | 42.08 | -2.59% | 1,054,975 |
| Jun 28, 2024 | 42.88 | 43.36 | 42.81 | 43.20 | 43.20 | 1.08% | 4,368,069 |
| Jun 27, 2024 | 42.73 | 42.75 | 42.29 | 42.74 | 42.74 | 0.35% | 677,709 |
| Jun 26, 2024 | 42.00 | 42.61 | 41.97 | 42.59 | 42.59 | 1.04% | 722,003 |
| Jun 25, 2024 | 42.61 | 42.61 | 41.96 | 42.15 | 42.15 | -0.94% | 602,319 |
| Jun 24, 2024 | 41.89 | 43.02 | 41.66 | 42.55 | 42.55 | 1.77% | 899,976 |
| Jun 21, 2024 | 41.56 | 42.03 | 41.42 | 41.81 | 41.81 | 0.89% | 2,271,060 |
| Jun 20, 2024 | 42.25 | 42.48 | 40.99 | 41.44 | 41.44 | -2.08% | 1,193,109 |
| Jun 18, 2024 | 41.99 | 42.32 | 41.44 | 42.32 | 42.32 | 0.83% | 806,207 |
| Jun 17, 2024 | 41.06 | 42.07 | 41.06 | 41.97 | 41.97 | 1.84% | 875,552 |
| Jun 14, 2024 | 41.04 | 41.29 | 40.38 | 41.21 | 41.21 | -0.65% | 1,024,025 |
| Jun 13, 2024 | 41.64 | 41.96 | 41.36 | 41.48 | 41.48 | -0.58% | 857,639 |
| Jun 12, 2024 | 41.75 | 42.22 | 41.51 | 41.72 | 41.72 | 2.76% | 1,076,730 |
| Jun 11, 2024 | 40.58 | 40.70 | 39.89 | 40.60 | 40.60 | -0.25% | 772,171 |
| Jun 10, 2024 | 40.71 | 41.01 | 40.54 | 40.70 | 40.70 | -0.56% | 752,885 |
| Jun 7, 2024 | 41.37 | 41.63 | 40.90 | 40.93 | 40.93 | -1.63% | 886,839 |
| Jun 6, 2024 | 41.21 | 41.83 | 41.21 | 41.61 | 41.61 | 0.97% | 1,097,387 |
| Jun 5, 2024 | 40.50 | 41.41 | 40.25 | 41.21 | 41.21 | 2.06% | 1,088,423 |
| Jun 4, 2024 | 40.87 | 40.87 | 40.06 | 40.38 | 40.38 | -1.85% | 893,557 |
| Jun 3, 2024 | 40.63 | 41.29 | 40.51 | 41.14 | 41.14 | 1.33% | 1,198,562 |
| May 31, 2024 | 40.17 | 40.66 | 39.98 | 40.60 | 40.60 | 1.07% | 1,289,987 |
| May 30, 2024 | 39.56 | 40.43 | 39.56 | 40.17 | 40.17 | 1.59% | 1,040,376 |
| May 29, 2024 | 39.98 | 40.15 | 39.47 | 39.54 | 39.54 | -2.08% | 844,061 |
| May 28, 2024 | 40.56 | 41.01 | 40.17 | 40.38 | 40.38 | -0.37% | 1,447,648 |
| May 24, 2024 | 40.14 | 40.53 | 39.81 | 40.53 | 40.53 | 1.40% | 795,667 |
| May 23, 2024 | 41.16 | 41.34 | 39.95 | 39.97 | 39.97 | -2.63% | 607,332 |
| May 22, 2024 | 41.14 | 41.44 | 40.83 | 41.05 | 41.05 | -0.41% | 714,765 |
| May 21, 2024 | 41.44 | 41.74 | 40.91 | 41.22 | 41.22 | -0.46% | 783,820 |
| May 20, 2024 | 41.81 | 41.98 | 41.13 | 41.41 | 41.41 | -0.86% | 1,244,946 |
| May 17, 2024 | 42.29 | 42.43 | 41.76 | 41.77 | 41.77 | -1.11% | 1,153,853 |
| May 16, 2024 | 43.07 | 43.31 | 42.12 | 42.24 | 42.24 | -1.81% | 784,373 |
| May 15, 2024 | 42.09 | 43.21 | 41.87 | 43.02 | 43.02 | 2.77% | 1,114,575 |
| May 14, 2024 | 42.19 | 42.39 | 41.56 | 41.86 | 41.86 | 0.10% | 997,635 |
| May 13, 2024 | 42.16 | 42.75 | 41.62 | 41.82 | 41.82 | -0.43% | 1,304,604 |
| May 10, 2024 | 42.00 | 42.43 | 41.69 | 42.00 | 42.00 | 0.14% | 1,193,002 |
| May 9, 2024 | 42.06 | 42.20 | 41.17 | 41.94 | 41.94 | -0.59% | 1,315,997 |
| May 8, 2024 | 40.20 | 42.97 | 39.45 | 42.19 | 42.19 | -4.57% | 2,929,579 |
| May 7, 2024 | 44.03 | 44.50 | 43.89 | 44.21 | 44.21 | 0.78% | 1,949,210 |
| May 6, 2024 | 44.09 | 44.37 | 43.75 | 43.87 | 43.87 | 0.57% | 1,310,752 |