Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	31.65	31.77	31.16	31.50	31.50	-1.01%	1,230,871
Jan 15, 2026	31.41	32.00	31.06	31.82	31.82	1.05%	1,300,724
Jan 14, 2026	31.27	31.64	31.23	31.49	31.49	0.19%	1,189,937
Jan 13, 2026	32.00	32.00	30.89	31.43	31.43	-1.69%	1,798,719
Jan 12, 2026	31.87	32.29	31.57	31.97	31.97	-0.78%	1,436,034
Jan 9, 2026	31.76	32.23	31.56	32.22	32.22	2.25%	1,981,625
Jan 8, 2026	29.97	31.67	29.71	31.51	31.51	4.20%	2,341,036
Jan 7, 2026	30.49	30.80	29.66	30.24	30.24	-0.33%	1,797,285
Jan 6, 2026	29.70	30.47	29.47	30.34	30.34	1.68%	2,008,066
Jan 5, 2026	28.71	30.16	28.50	29.84	29.84	3.36%	2,539,530
Jan 2, 2026	29.08	29.31	28.82	28.87	28.87	-0.65%	1,405,986
Dec 31, 2025	29.34	29.64	29.04	29.06	29.06	-1.32%	1,541,540
Dec 30, 2025	29.43	29.75	29.29	29.45	29.45	-0.34%	1,809,093
Dec 29, 2025	30.07	30.20	29.48	29.55	29.55	-1.79%	1,707,448
Dec 26, 2025	30.25	30.32	29.94	30.09	30.09	-0.76%	1,473,406
Dec 24, 2025	29.76	30.38	29.67	30.32	30.32	1.54%	1,209,978
Dec 23, 2025	29.78	29.88	29.36	29.86	29.86	0.20%	1,732,699
Dec 22, 2025	29.54	30.11	29.51	29.80	29.80	0.85%	1,859,503
Dec 19, 2025	30.24	30.32	29.42	29.55	29.55	-2.86%	4,165,792
Dec 18, 2025	30.53	31.24	30.32	30.42	30.42	1.23%	2,954,995
Dec 17, 2025	30.60	30.92	29.54	30.05	30.05	-2.31%	4,238,882
Dec 16, 2025	30.99	31.00	30.55	30.76	30.76	-0.93%	2,162,531
Dec 15, 2025	31.43	31.95	30.88	31.05	31.05	0.06%	5,365,214
Dec 12, 2025	30.72	31.18	30.54	31.03	31.03	1.64%	3,460,967
Dec 11, 2025	30.95	31.17	30.00	30.53	30.53	-1.45%	2,418,154
Dec 10, 2025	30.13	31.08	29.93	30.98	30.98	3.27%	2,536,039
Dec 9, 2025	31.29	31.39	29.87	30.00	30.00	-4.18%	3,663,032
Dec 8, 2025	30.38	31.50	30.26	31.31	31.31	2.66%	3,390,381
Dec 5, 2025	30.66	31.19	30.26	30.50	30.50	-0.59%	4,705,243
Dec 4, 2025	30.56	31.08	30.29	30.68	30.68	0.39%	4,576,444
Dec 3, 2025	30.28	30.85	30.25	30.56	30.56	1.26%	1,794,947
Dec 2, 2025	30.30	30.36	29.68	30.18	30.18	-0.36%	2,443,018
Dec 1, 2025	31.10	31.26	30.23	30.29	30.29	-3.26%	2,046,494
Nov 28, 2025	31.23	31.52	31.12	31.31	31.31	-0.13%	898,149
Nov 26, 2025	31.49	31.89	31.33	31.35	31.35	-0.85%	1,514,189
Nov 25, 2025	31.31	31.83	30.80	31.62	31.62	4.08%	2,804,154
Nov 24, 2025	31.14	31.30	30.36	30.38	30.38	-2.66%	2,284,104
Nov 21, 2025	30.42	31.50	30.35	31.21	31.21	3.38%	2,304,112
Nov 20, 2025	30.40	30.80	29.84	30.19	30.19	-1.47%	3,978,039
Nov 19, 2025	29.29	31.31	29.29	30.64	30.64	-2.48%	4,520,258
Nov 18, 2025	31.69	31.76	30.99	31.42	31.42	0.32%	3,361,919
Nov 17, 2025	31.29	31.67	31.10	31.32	31.32	-0.38%	2,369,732
Nov 14, 2025	32.02	32.07	31.30	31.44	31.44	-1.13%	1,347,212
Nov 13, 2025	32.10	32.43	31.76	31.80	31.80	-0.69%	1,386,213
Nov 12, 2025	31.85	32.47	31.79	32.02	32.02	1.01%	1,357,438
Nov 11, 2025	31.53	31.84	31.27	31.70	31.70	1.05%	1,401,537
Nov 10, 2025	31.59	31.64	30.91	31.37	31.37	-0.60%	2,083,322
Nov 7, 2025	31.14	31.62	30.77	31.56	31.56	0.86%	1,730,922
Nov 6, 2025	32.00	32.07	31.17	31.29	31.29	-2.43%	1,984,276
Nov 5, 2025	32.16	32.56	31.93	32.07	32.07	-0.37%	1,581,593