Valvoline Inc. (VVV)
NYSE: VVV · Real-Time Price · USD
34.81
-0.29 (-0.83%)
At close: Mar 31, 2025, 4:00 PM
34.18
-0.63 (-1.81%)
After-hours: Mar 31, 2025, 4:21 PM EDT
Valvoline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.00 | 35.31 | 34.68 | 35.10 | 35.10 | -0.51% | 1,802,598 |
| 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 |
| Mar 6, 2025 | 35.13 | 35.48 | 34.95 | 35.23 | 35.23 | -0.87% | 1,100,017 |
| Mar 5, 2025 | 35.20 | 35.67 | 35.03 | 35.54 | 35.54 | 0.79% | 1,341,073 |
| Mar 4, 2025 | 35.27 | 35.87 | 34.69 | 35.26 | 35.26 | -1.12% | 1,826,295 |
| Mar 3, 2025 | 37.02 | 37.32 | 35.60 | 35.66 | 35.66 | -3.31% | 1,404,799 |
| Feb 28, 2025 | 36.90 | 37.01 | 36.39 | 36.88 | 36.88 | 0.68% | 1,229,063 |
| Feb 27, 2025 | 36.88 | 36.98 | 36.51 | 36.63 | 36.63 | -0.95% | 740,041 |
| Feb 26, 2025 | 37.43 | 37.62 | 36.88 | 36.98 | 36.98 | -1.23% | 973,895 |
| Feb 25, 2025 | 37.15 | 37.59 | 36.95 | 37.44 | 37.44 | 1.63% | 1,154,085 |
| Feb 24, 2025 | 36.59 | 37.13 | 35.99 | 36.84 | 36.84 | 1.07% | 1,257,485 |
| Feb 21, 2025 | 38.20 | 38.20 | 36.44 | 36.45 | 36.45 | -3.88% | 1,265,194 |
| Feb 20, 2025 | 38.34 | 38.64 | 37.68 | 37.92 | 37.92 | -0.21% | 806,397 |
| Feb 19, 2025 | 38.00 | 38.65 | 37.83 | 38.00 | 38.00 | -0.39% | 1,664,921 |
| Feb 18, 2025 | 39.50 | 39.67 | 37.53 | 38.15 | 38.15 | -3.86% | 3,176,603 |
| Feb 14, 2025 | 40.17 | 40.17 | 39.39 | 39.68 | 39.68 | -1.05% | 2,027,706 |
| Feb 13, 2025 | 39.68 | 40.34 | 39.53 | 40.10 | 40.10 | 1.19% | 1,654,500 |
| Feb 12, 2025 | 39.52 | 40.09 | 39.37 | 39.63 | 39.63 | -1.17% | 2,245,071 |
| Feb 11, 2025 | 39.90 | 40.12 | 39.45 | 40.10 | 40.10 | -0.22% | 1,603,050 |
| Feb 10, 2025 | 39.08 | 40.20 | 38.81 | 40.19 | 40.19 | 3.85% | 2,940,930 |
| Feb 7, 2025 | 39.18 | 39.35 | 38.60 | 38.70 | 38.70 | -2.22% | 2,727,771 |
| Feb 6, 2025 | 37.13 | 39.76 | 37.13 | 39.58 | 39.58 | 7.44% | 3,773,300 |
| Feb 5, 2025 | 36.84 | 37.27 | 36.57 | 36.84 | 36.84 | 0.57% | 1,899,919 |
| Feb 4, 2025 | 36.48 | 37.05 | 36.41 | 36.63 | 36.63 | -0.05% | 2,131,494 |
| Feb 3, 2025 | 36.39 | 37.32 | 36.29 | 36.65 | 36.65 | -1.24% | 2,220,375 |
| Jan 31, 2025 | 37.63 | 37.84 | 36.99 | 37.11 | 37.11 | -1.67% | 1,790,171 |
| Jan 30, 2025 | 37.76 | 37.91 | 37.39 | 37.74 | 37.74 | 0.86% | 1,483,824 |
| Jan 29, 2025 | 37.24 | 37.73 | 37.19 | 37.42 | 37.42 | 0.73% | 1,475,775 |
| Jan 28, 2025 | 37.53 | 37.73 | 37.13 | 37.15 | 37.15 | -1.22% | 1,011,649 |
| Jan 27, 2025 | 37.12 | 37.63 | 36.71 | 37.61 | 37.61 | 1.68% | 1,312,005 |
| Jan 24, 2025 | 36.41 | 37.09 | 36.41 | 36.99 | 36.99 | 1.65% | 1,505,529 |
| Jan 23, 2025 | 35.90 | 36.47 | 35.83 | 36.39 | 36.39 | 1.20% | 1,954,299 |
| Jan 22, 2025 | 36.25 | 36.33 | 35.85 | 35.96 | 35.96 | -1.34% | 1,166,942 |
| Jan 21, 2025 | 36.06 | 36.57 | 35.79 | 36.45 | 36.45 | 0.64% | 1,650,475 |
| Jan 17, 2025 | 36.75 | 36.86 | 36.20 | 36.22 | 36.22 | -0.71% | 882,709 |
| Jan 16, 2025 | 36.71 | 36.88 | 36.02 | 36.48 | 36.48 | -0.60% | 1,194,761 |