Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	34.42	34.92	34.13	34.91	34.91	2.02%	1,356,066
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
Mar 26, 2025	35.05	35.41	34.65	35.34	35.34	1.41%	1,383,084
Mar 25, 2025	35.83	35.90	34.44	34.85	34.85	-2.98%	1,730,040
Mar 24, 2025	35.60	36.13	35.49	35.92	35.92	1.64%	1,312,212
Mar 21, 2025	35.14	35.45	34.90	35.34	35.34	-0.76%	2,066,306
Mar 20, 2025	35.97	36.44	35.61	35.61	35.61	-1.82%	879,593
Mar 19, 2025	36.04	36.30	35.79	36.27	36.27	1.00%	1,011,688
Mar 18, 2025	36.08	36.17	35.70	35.91	35.91	-0.66%	1,125,754
Mar 17, 2025	35.45	36.34	35.30	36.15	36.15	2.06%	1,224,101
Mar 14, 2025	35.00	35.58	34.49	35.42	35.42	1.72%	1,348,448
Mar 13, 2025	34.49	35.56	34.38	34.82	34.82	0.75%	2,063,498
Mar 12, 2025	35.05	35.43	34.25	34.56	34.56	-1.23%	1,695,545
Mar 11, 2025	34.41	35.36	34.03	34.99	34.99	1.60%	2,262,331
Mar 10, 2025	34.94	35.25	34.21	34.44	34.44	-2.02%	2,176,582
Mar 7, 2025	34.91	35.38	34.22	35.15	35.15	-0.23%	1,597,186