Valvoline Inc. (VVV)
NYSE: VVV · Real-Time Price · USD
34.67
-0.15 (-0.43%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Valvoline Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 34.44 | 34.82 | 34.07 | 34.67 | 34.67 | -0.43% | 1,042,680 |
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 |
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 |