Valvoline Inc. (VVV)
NYSE: VVV · Real-Time Price · USD
36.64
+0.10 (0.27%)
Jun 6, 2025, 4:00 PM - Market closed

Valvoline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202536.8136.9336.5036.6436.640.27%825,263
Jun 5, 202536.6236.9736.4236.5436.54-0.25%1,384,299
Jun 4, 202536.6736.8536.3436.6336.63-0.05%1,675,448
Jun 3, 202535.0036.7535.0036.6536.656.66%3,007,829
Jun 2, 202534.4834.7433.8534.3634.36-0.66%1,506,985
May 30, 202533.9234.7333.5834.5934.591.86%1,834,407
May 29, 202534.3934.4733.6033.9633.96-0.76%1,197,456
May 28, 202534.4835.3834.1334.2234.220.91%1,568,081
May 27, 202534.2434.2433.7033.9133.91-0.15%1,175,651
May 23, 202533.6734.1933.5133.9633.96-0.70%1,277,948
May 22, 202533.6134.3133.5434.2034.201.76%1,520,352
May 21, 202535.1135.1833.5133.6133.61-5.32%1,523,947
May 20, 202534.9535.6234.7635.5035.501.54%2,088,433
May 19, 202534.4935.1034.3534.9634.960.14%1,569,992
May 16, 202534.4234.9234.1334.9134.912.02%1,356,095
May 15, 202534.8034.8034.0934.2234.22-2.03%1,320,149
May 14, 202534.8135.2834.6334.9334.930.11%1,596,122
May 13, 202535.1835.4734.7534.8934.89-0.26%1,168,810
May 12, 202534.1635.0033.9134.9834.986.00%3,255,109
May 9, 202533.9834.4332.9833.0033.00-2.65%2,487,938
May 8, 202532.7934.3731.5933.9033.90-1.94%4,550,031
May 7, 202535.1735.1734.3234.5734.57-1.40%1,766,649
May 6, 202534.2235.1233.9535.0635.061.74%1,498,001
May 5, 202533.8434.9433.7934.4634.461.38%1,806,695
May 2, 202534.1734.4233.5733.9933.990.68%1,404,617
May 1, 202534.1934.4233.5833.7633.76-1.46%2,080,065
Apr 30, 202533.8034.3033.2734.2634.260.50%1,212,779
Apr 29, 202534.0234.3833.8434.0934.09-0.61%1,481,836
Apr 28, 202534.7734.8834.1034.3034.30-1.07%1,386,859
Apr 25, 202534.4434.8234.0734.6734.67-0.43%1,042,751
Apr 24, 202534.2934.8933.9934.8234.821.63%1,421,895
Apr 23, 202534.5435.2534.0334.2634.261.51%1,457,425
Apr 22, 202533.2733.9833.2133.7533.752.27%1,200,169
Apr 21, 202533.3833.4932.6933.0033.00-1.43%985,757
Apr 17, 202533.2533.7333.0133.4833.480.81%910,878
Apr 16, 202533.9434.0932.8833.2133.21-2.41%2,449,829
Apr 15, 202534.3534.7333.8834.0334.03-1.16%1,099,569
Apr 14, 202534.3934.5933.7434.4334.431.23%1,536,447
Apr 11, 202532.9034.0632.2134.0134.013.85%2,491,517
Apr 10, 202532.6733.3231.9332.7532.75-1.71%1,905,314
Apr 9, 202531.3533.8931.0233.3233.325.84%3,061,716
Apr 8, 202534.0034.1331.1831.4831.48-4.69%1,811,115
Apr 7, 202533.7534.9532.6033.0333.03-4.29%2,282,527
Apr 4, 202534.0735.0632.9934.5134.510.12%3,070,928
Apr 3, 202534.6035.1534.1434.4734.47-3.82%1,871,867
Apr 2, 202534.8135.8534.6935.8435.842.20%1,754,780
Apr 1, 202534.7835.1434.7135.0735.070.75%1,219,583
Mar 31, 202534.8135.0734.4834.8134.81-0.83%1,047,074
Mar 28, 202535.0035.3134.6835.1035.10-0.51%1,803,010
Mar 27, 202535.3935.5435.0735.2835.28-0.17%1,436,266