Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	39.52	40.09	39.37	39.63	39.63	-1.17%	2,245,071
Feb 11, 2025	39.90	40.12	39.45	40.10	40.10	-0.22%	1,603,050
Feb 10, 2025	39.08	40.20	38.81	40.19	40.19	3.85%	2,940,930
Feb 7, 2025	39.18	39.35	38.60	38.70	38.70	-2.22%	2,727,771
Feb 6, 2025	37.13	39.76	37.13	39.58	39.58	7.44%	3,773,300
Feb 5, 2025	36.84	37.27	36.57	36.84	36.84	0.57%	1,899,919
Feb 4, 2025	36.48	37.05	36.41	36.63	36.63	-0.05%	2,131,494
Feb 3, 2025	36.39	37.32	36.29	36.65	36.65	-1.24%	2,220,375
Jan 31, 2025	37.63	37.84	36.99	37.11	37.11	-1.67%	1,790,171
Jan 30, 2025	37.76	37.91	37.39	37.74	37.74	0.86%	1,483,824
Jan 29, 2025	37.24	37.73	37.19	37.42	37.42	0.73%	1,475,775
Jan 28, 2025	37.53	37.73	37.13	37.15	37.15	-1.22%	1,011,649
Jan 27, 2025	37.12	37.63	36.71	37.61	37.61	1.68%	1,312,005
Jan 24, 2025	36.41	37.09	36.41	36.99	36.99	1.65%	1,505,529
Jan 23, 2025	35.90	36.47	35.83	36.39	36.39	1.20%	1,954,299
Jan 22, 2025	36.25	36.33	35.85	35.96	35.96	-1.34%	1,166,942
Jan 21, 2025	36.06	36.57	35.79	36.45	36.45	0.64%	1,650,475
Jan 17, 2025	36.75	36.86	36.20	36.22	36.22	-0.71%	882,709
Jan 16, 2025	36.71	36.88	36.02	36.48	36.48	-0.60%	1,194,761
Jan 15, 2025	36.20	37.11	36.03	36.70	36.70	2.51%	1,656,979
Jan 14, 2025	35.52	35.82	35.10	35.80	35.80	1.16%	1,374,569
Jan 13, 2025	34.46	35.48	34.46	35.39	35.39	1.87%	1,147,283
Jan 10, 2025	34.29	34.87	33.90	34.74	34.74	-0.37%	1,386,864
Jan 8, 2025	34.67	34.99	34.55	34.87	34.87	0.17%	995,738
Jan 7, 2025	35.67	35.74	34.74	34.81	34.81	-1.69%	1,577,184
Jan 6, 2025	35.93	36.35	35.39	35.41	35.41	-1.12%	1,423,979
Jan 3, 2025	35.84	36.02	35.45	35.81	35.81	-0.08%	1,303,417
Jan 2, 2025	36.09	36.74	35.84	35.84	35.84	-0.94%	1,284,884
Dec 31, 2024	36.49	36.59	36.10	36.18	36.18	-0.17%	1,399,471
Dec 30, 2024	36.15	36.56	35.82	36.24	36.24	-0.36%	1,055,944
Dec 27, 2024	36.68	36.94	36.24	36.37	36.37	-1.46%	729,052
Dec 26, 2024	36.73	36.99	36.51	36.91	36.91	0.24%	1,023,031
Dec 24, 2024	36.56	36.85	36.29	36.82	36.82	0.77%	492,988
Dec 23, 2024	36.44	36.62	36.13	36.54	36.54	-0.03%	928,244
Dec 20, 2024	36.17	37.23	35.79	36.55	36.55	0.77%	2,993,256
Dec 19, 2024	36.91	36.96	36.11	36.27	36.27	-1.39%	1,686,357
Dec 18, 2024	37.87	38.17	36.70	36.78	36.78	-2.65%	1,565,205
Dec 17, 2024	37.98	38.40	37.70	37.78	37.78	0.24%	1,268,338
Dec 16, 2024	38.22	38.45	37.69	37.69	37.69	-1.75%	1,298,013
Dec 13, 2024	38.84	39.06	38.05	38.36	38.36	-1.36%	1,331,787
Dec 12, 2024	39.62	39.69	38.80	38.89	38.89	-1.94%	2,072,727
Dec 11, 2024	39.53	40.13	39.46	39.66	39.66	0.58%	1,551,082
Dec 10, 2024	39.05	39.50	38.43	39.43	39.43	0.95%	3,207,614
Dec 9, 2024	38.05	39.30	37.81	39.06	39.06	3.63%	2,379,337
Dec 6, 2024	38.52	38.62	37.49	37.69	37.69	-0.95%	1,360,246
Dec 5, 2024	38.69	38.91	37.87	38.05	38.05	-2.16%	1,658,532
Dec 4, 2024	38.95	39.31	38.76	38.89	38.89	-0.66%	1,502,721
Dec 3, 2024	39.57	39.75	38.88	39.15	39.15	-0.74%	1,458,186
Dec 2, 2024	39.46	39.72	39.00	39.44	39.44	-0.68%	1,253,105
Nov 29, 2024	40.10	40.25	39.61	39.71	39.71	-0.97%	1,232,452
Nov 27, 2024	39.41	40.40	39.06	40.10	40.10	3.38%	1,315,889
Nov 26, 2024	39.16	39.18	38.59	38.79	38.79	-1.77%	1,330,505
Nov 25, 2024	39.10	40.13	39.08	39.49	39.49	2.39%	1,983,064
Nov 22, 2024	38.88	39.11	38.34	38.57	38.57	0.03%	1,541,945
Nov 21, 2024	38.33	38.83	37.97	38.56	38.56	0.21%	1,936,554
Nov 20, 2024	38.12	39.23	38.07	38.48	38.48	-0.44%	1,771,443
Nov 19, 2024	41.91	42.89	38.50	38.65	38.65	-8.69%	4,224,137
Nov 18, 2024	42.32	42.86	42.14	42.33	42.33	0.02%	2,181,702
Nov 15, 2024	42.76	42.86	42.13	42.32	42.32	-1.26%	878,608
Nov 14, 2024	42.76	43.20	42.54	42.86	42.86	0.61%	817,520
Nov 13, 2024	42.64	42.95	42.47	42.60	42.60	-0.02%	975,105
Nov 12, 2024	43.28	43.43	42.51	42.61	42.61	-1.46%	986,583
Nov 11, 2024	43.17	43.74	43.05	43.24	43.24	0.72%	965,297
Nov 8, 2024	43.44	43.44	42.64	42.93	42.93	-1.11%	703,097
Nov 7, 2024	42.88	43.65	42.49	43.41	43.41	1.17%	1,030,595
Nov 6, 2024	42.94	43.44	42.11	42.91	42.91	4.38%	1,425,188
Nov 5, 2024	40.39	41.18	40.21	41.11	41.11	1.01%	1,003,119
Nov 4, 2024	40.37	40.98	40.37	40.70	40.70	0.82%	640,496
Nov 1, 2024	40.47	40.96	40.31	40.37	40.37	0.22%	951,736
Oct 31, 2024	40.44	40.94	40.26	40.28	40.28	-0.42%	806,777
Oct 30, 2024	41.42	41.59	40.33	40.45	40.45	-2.81%	995,976
Oct 29, 2024	41.82	42.05	41.52	41.62	41.62	-1.30%	1,307,931
Oct 28, 2024	41.83	42.35	41.79	42.17	42.17	1.66%	862,935
Oct 25, 2024	41.86	41.86	41.33	41.48	41.48	-0.58%	631,795
Oct 24, 2024	42.00	42.00	41.51	41.72	41.72	-0.41%	651,462
Oct 23, 2024	41.82	42.30	41.54	41.89	41.89	0.24%	865,885
Oct 22, 2024	41.29	41.84	41.11	41.79	41.79	0.55%	1,047,480
Oct 21, 2024	41.70	41.74	41.12	41.56	41.56	-0.55%	814,489
Oct 18, 2024	41.07	42.00	41.07	41.79	41.79	-0.62%	1,228,491
Oct 17, 2024	42.68	42.68	41.76	42.05	42.05	-0.90%	757,034
Oct 16, 2024	41.78	42.63	41.71	42.43	42.43	2.29%	960,390
Oct 15, 2024	41.80	42.17	41.31	41.48	41.48	0.61%	1,046,555
Oct 14, 2024	40.73	41.27	40.47	41.23	41.23	1.20%	1,160,913
Oct 11, 2024	40.47	40.76	40.36	40.74	40.74	1.09%	970,184
Oct 10, 2024	39.96	40.30	39.60	40.30	40.30	0.02%	1,223,425
Oct 9, 2024	40.07	40.42	39.73	40.29	40.29	1.08%	1,020,045
Oct 8, 2024	40.32	40.33	39.74	39.86	39.86	-0.99%	952,169
Oct 7, 2024	40.88	40.98	39.96	40.26	40.26	-2.45%	1,001,696
Oct 4, 2024	40.96	41.42	40.83	41.27	41.27	1.70%	1,471,777
Oct 3, 2024	41.16	41.27	40.23	40.58	40.58	-1.86%	1,275,898
Oct 2, 2024	41.17	41.61	40.98	41.35	41.35	-0.10%	1,914,853
Oct 1, 2024	41.83	41.92	41.30	41.39	41.39	-1.10%	1,039,250
Sep 30, 2024	41.85	42.05	41.70	41.85	41.85	-	964,031
Sep 27, 2024	42.79	42.90	41.74	41.85	41.85	-1.44%	797,983