Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	38.33	38.83	37.97	38.56	38.56	0.21%	1,895,725
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
Sep 26, 2024	42.21	42.72	42.09	42.46	42.46	1.19%	1,050,744
Sep 25, 2024	41.80	42.15	41.42	41.96	41.96	0.77%	902,591
Sep 24, 2024	41.48	41.66	40.91	41.64	41.64	0.58%	1,092,943
Sep 23, 2024	41.38	41.54	41.02	41.40	41.40	0.46%	1,120,797
Sep 20, 2024	41.29	41.50	40.72	41.21	41.21	-0.94%	1,749,741
Sep 19, 2024	41.87	41.90	41.30	41.60	41.60	1.39%	927,346
Sep 18, 2024	41.23	42.01	40.91	41.03	41.03	-0.24%	721,893
Sep 17, 2024	41.14	41.58	41.01	41.13	41.13	0.96%	1,103,398
Sep 16, 2024	40.87	41.34	40.59	40.74	40.74	-0.15%	1,152,568
Sep 13, 2024	40.55	41.25	40.55	40.80	40.80	1.75%	927,312
Sep 12, 2024	39.94	40.24	39.52	40.10	40.10	0.83%	818,396
Sep 11, 2024	38.80	39.83	38.48	39.77	39.77	2.34%	1,365,317
Sep 10, 2024	38.95	39.08	38.20	38.86	38.86	-0.36%	1,391,272
Sep 9, 2024	39.58	39.74	38.98	39.00	39.00	-0.94%	946,078
Sep 6, 2024	39.99	40.32	39.18	39.37	39.37	-1.62%	1,786,307
Sep 5, 2024	40.62	40.71	39.89	40.02	40.02	-1.40%	1,587,113
Sep 4, 2024	40.94	41.36	40.58	40.59	40.59	-1.12%	996,395
Sep 3, 2024	41.87	42.38	41.02	41.05	41.05	-2.73%	1,275,537
Aug 30, 2024	42.78	42.80	41.86	42.20	42.20	-0.78%	1,201,689
Aug 29, 2024	42.21	42.82	42.10	42.53	42.53	1.24%	895,771
Aug 28, 2024	41.92	42.05	41.65	42.01	42.01	0.05%	1,019,189
Aug 27, 2024	41.44	42.01	41.34	41.99	41.99	0.77%	758,831
Aug 26, 2024	41.94	42.29	41.66	41.67	41.67	-0.22%	1,296,435
Aug 23, 2024	41.73	42.00	41.36	41.76	41.76	0.77%	824,353
Aug 22, 2024	41.61	41.79	41.19	41.44	41.44	-0.22%	645,232
Aug 21, 2024	40.58	41.54	40.35	41.53	41.53	3.08%	1,416,050
Aug 20, 2024	40.61	40.75	40.13	40.29	40.29	-1.13%	1,390,815
Aug 19, 2024	40.95	41.11	40.63	40.75	40.75	-0.39%	755,705
Aug 16, 2024	40.79	41.07	40.44	40.91	40.91	0.07%	731,894
Aug 15, 2024	41.09	41.25	40.71	40.88	40.88	1.74%	960,110
Aug 14, 2024	39.69	40.31	39.69	40.18	40.18	1.23%	1,402,085
Aug 13, 2024	39.23	39.95	39.00	39.69	39.69	1.80%	1,417,634
Aug 12, 2024	39.88	39.94	38.71	38.99	38.99	-2.21%	1,092,410
Aug 9, 2024	39.77	40.45	39.56	39.87	39.87	0.28%	1,702,684
Aug 8, 2024	38.65	39.77	38.37	39.76	39.76	2.90%	2,291,966
Aug 7, 2024	39.88	40.97	37.89	38.64	38.64	-10.14%	5,253,413
Aug 6, 2024	43.05	43.89	42.63	43.00	43.00	-0.12%	2,241,516
Aug 5, 2024	43.31	43.62	42.47	43.05	43.05	-3.97%	1,877,028
Aug 2, 2024	45.05	45.28	44.32	44.83	44.83	-2.52%	1,270,037
Aug 1, 2024	46.45	47.06	45.49	45.99	45.99	-1.10%	1,686,960
Jul 31, 2024	46.95	47.08	45.77	46.50	46.50	2.97%	1,961,499
Jul 30, 2024	45.89	46.18	45.15	45.16	45.16	-1.59%	1,466,447
Jul 29, 2024	45.61	46.35	45.59	45.89	45.89	0.64%	1,023,971
Jul 26, 2024	45.12	45.75	45.12	45.60	45.60	2.01%	707,290
Jul 25, 2024	44.56	45.48	44.20	44.70	44.70	0.29%	1,127,830
Jul 24, 2024	45.77	45.96	44.44	44.57	44.57	-2.81%	1,491,593
Jul 23, 2024	45.69	45.99	45.45	45.86	45.86	-0.02%	1,161,440
Jul 22, 2024	46.20	46.20	45.32	45.87	45.87	-0.33%	1,038,870
Jul 19, 2024	46.67	46.67	45.98	46.02	46.02	-1.54%	768,730
Jul 18, 2024	47.04	47.58	46.48	46.74	46.74	-0.85%	856,238
Jul 17, 2024	47.31	48.27	46.92	47.14	47.14	-0.97%	858,191
Jul 16, 2024	46.07	47.64	45.87	47.60	47.60	3.82%	1,170,734
Jul 15, 2024	45.97	46.13	45.71	45.85	45.85	0.15%	1,332,614
Jul 12, 2024	45.18	46.15	44.82	45.78	45.78	2.42%	1,268,191
Jul 11, 2024	45.19	45.63	44.56	44.70	44.70	0.11%	1,343,672
Jul 10, 2024	43.92	44.73	43.87	44.65	44.65	1.96%	1,417,069
Jul 9, 2024	43.67	44.02	43.51	43.79	43.79	-0.09%	1,499,580
Jul 8, 2024	42.98	44.21	42.98	43.83	43.83	2.31%	1,674,555
Jul 5, 2024	42.93	43.20	42.56	42.84	42.84	-0.30%	1,716,745
Jul 3, 2024	42.92	43.30	42.75	42.97	42.97	0.33%	502,010