Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.38	38.38	37.07	38.20	38.20	3.13%	3,023,821
Jun 26, 2025	37.03	37.08	36.41	37.04	37.04	0.16%	1,353,873
Jun 25, 2025	37.34	37.60	36.92	36.98	36.98	-1.15%	1,132,167
Jun 24, 2025	37.16	37.62	37.13	37.41	37.41	1.00%	1,688,900
Jun 23, 2025	36.72	37.12	36.20	37.04	37.04	0.14%	1,765,194
Jun 20, 2025	36.85	37.50	36.70	36.99	36.99	1.45%	2,541,075
Jun 18, 2025	36.78	36.95	36.12	36.46	36.46	-0.76%	3,505,547
Jun 17, 2025	36.06	36.88	35.95	36.74	36.74	0.93%	2,391,069
Jun 16, 2025	35.74	36.51	35.53	36.40	36.40	2.88%	2,060,148
Jun 13, 2025	35.76	36.02	35.09	35.38	35.38	-2.94%	2,713,591
Jun 12, 2025	35.74	36.47	35.31	36.45	36.45	1.28%	2,895,341
Jun 11, 2025	36.89	36.91	35.91	35.99	35.99	-1.67%	1,239,372
Jun 10, 2025	36.97	36.98	36.33	36.60	36.60	-0.44%	1,686,761
Jun 9, 2025	36.80	37.16	36.40	36.76	36.76	0.33%	2,996,216
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