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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202534.4434.8234.0734.6734.67-0.43%1,042,680
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
Mar 26, 202535.0535.4134.6535.3435.341.41%1,383,084
Mar 25, 202535.8335.9034.4434.8534.85-2.98%1,730,040
Mar 24, 202535.6036.1335.4935.9235.921.64%1,312,212
Mar 21, 202535.1435.4534.9035.3435.34-0.76%2,066,306
Mar 20, 202535.9736.4435.6135.6135.61-1.82%879,593
Mar 19, 202536.0436.3035.7936.2736.271.00%1,011,688
Mar 18, 202536.0836.1735.7035.9135.91-0.66%1,125,754
Mar 17, 202535.4536.3435.3036.1536.152.06%1,224,101
Mar 14, 202535.0035.5834.4935.4235.421.72%1,348,448
Mar 13, 202534.4935.5634.3834.8234.820.75%2,063,498
Mar 12, 202535.0535.4334.2534.5634.56-1.23%1,695,545
Mar 11, 202534.4135.3634.0334.9934.991.60%2,262,331
Mar 10, 202534.9435.2534.2134.4434.44-2.02%2,176,582
Mar 7, 202534.9135.3834.2235.1535.15-0.23%1,597,186
Mar 6, 202535.1335.4834.9535.2335.23-0.87%1,100,017
Mar 5, 202535.2035.6735.0335.5435.540.79%1,341,073
Mar 4, 202535.2735.8734.6935.2635.26-1.12%1,826,295
Mar 3, 202537.0237.3235.6035.6635.66-3.31%1,404,799
Feb 28, 202536.9037.0136.3936.8836.880.68%1,229,063
Feb 27, 202536.8836.9836.5136.6336.63-0.95%740,041
Feb 26, 202537.4337.6236.8836.9836.98-1.23%973,895
Feb 25, 202537.1537.5936.9537.4437.441.63%1,154,085
Feb 24, 202536.5937.1335.9936.8436.841.07%1,257,485
Feb 21, 202538.2038.2036.4436.4536.45-3.88%1,265,194
Feb 20, 202538.3438.6437.6837.9237.92-0.21%806,397
Feb 19, 202538.0038.6537.8338.0038.00-0.39%1,664,921
Feb 18, 202539.5039.6737.5338.1538.15-3.86%3,176,603
Feb 14, 202540.1740.1739.3939.6839.68-1.05%2,027,706
Feb 13, 202539.6840.3439.5340.1040.101.19%1,654,500