Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.19	32.29	31.86	32.11	32.11	0.38%	1,329,528
Aug 27, 2026	32.34	32.64	31.97	31.99	31.99	-2.23%	1,656,564
Aug 26, 2026	33.17	33.73	32.61	32.72	32.72	-0.58%	1,959,057
Aug 25, 2026	33.38	33.55	32.79	32.91	32.91	-1.38%	1,690,827
Aug 24, 2026	34.06	34.46	33.09	33.37	33.37	-1.74%	2,001,841
Aug 21, 2026	33.98	34.11	33.51	33.96	33.96	0.44%	1,440,446
Aug 20, 2026	33.85	34.62	33.33	33.81	33.81	-0.85%	2,208,173
Aug 19, 2026	33.96	34.37	33.52	34.10	34.10	1.40%	1,741,996
Aug 18, 2026	33.95	34.12	33.49	33.63	33.63	-0.50%	2,111,065
Aug 17, 2026	33.80	33.95	33.46	33.80	33.80	-1.14%	1,947,202
Aug 14, 2026	33.67	34.19	33.51	34.19	34.19	1.24%	1,382,781
Aug 13, 2026	33.60	33.87	33.29	33.77	33.77	1.41%	2,249,500
Aug 12, 2026	32.94	33.47	32.83	33.30	33.30	0.85%	2,525,670
Aug 11, 2026	33.57	33.96	32.97	33.02	33.02	-2.08%	2,150,640
Aug 10, 2026	34.83	35.27	33.43	33.72	33.72	-4.58%	3,176,983
Aug 7, 2026	35.52	35.90	35.08	35.34	35.34	-0.79%	2,535,700
Aug 6, 2026	36.59	36.93	35.36	35.62	35.62	-3.68%	3,059,346
Aug 5, 2026	36.40	37.59	35.22	36.98	36.98	-5.86%	5,293,987
Aug 4, 2026	38.46	39.77	38.46	39.28	39.28	1.26%	2,903,182
Aug 3, 2026	38.72	39.18	38.54	38.79	38.79	0.99%	1,838,066
Jul 31, 2026	39.10	39.10	38.09	38.41	38.41	0.05%	1,637,379
Jul 30, 2026	39.58	40.06	38.25	38.39	38.39	-3.18%	1,814,854
Jul 29, 2026	39.59	40.29	39.35	39.65	39.65	-1.37%	1,450,914
Jul 28, 2026	40.46	40.84	39.96	40.20	40.20	1.62%	1,496,091
Jul 27, 2026	39.35	39.89	39.21	39.56	39.56	1.54%	1,511,828
Jul 24, 2026	38.42	39.20	38.11	38.96	38.96	1.70%	1,422,035
Jul 23, 2026	38.50	38.92	37.99	38.31	38.31	-1.84%	1,788,530
Jul 22, 2026	39.77	39.99	38.84	39.03	39.03	-1.06%	1,674,732
Jul 21, 2026	39.93	39.93	39.02	39.45	39.45	-0.23%	2,400,517
Jul 20, 2026	40.20	40.32	39.39	39.54	39.54	-1.08%	1,571,117
Jul 17, 2026	40.14	41.08	39.76	39.97	39.97	-0.74%	1,714,890
Jul 16, 2026	39.46	40.88	39.46	40.27	40.27	2.26%	2,779,701
Jul 15, 2026	38.87	39.92	38.84	39.38	39.38	1.26%	1,363,481
Jul 14, 2026	38.78	38.95	37.67	38.89	38.89	0.88%	2,005,041
Jul 13, 2026	38.79	39.16	38.46	38.55	38.55	-0.23%	1,655,448
Jul 10, 2026	38.02	38.91	38.02	38.64	38.64	1.74%	1,487,003
Jul 9, 2026	37.28	38.04	37.28	37.98	37.98	0.82%	2,019,000
Jul 8, 2026	38.27	38.58	37.06	37.67	37.67	-3.04%	2,657,182
Jul 7, 2026	38.73	39.45	38.49	38.85	38.85	0.67%	1,705,017
Jul 6, 2026	39.03	39.12	37.75	38.59	38.59	-1.25%	2,008,060
Jul 2, 2026	38.41	39.18	37.56	39.08	39.08	2.44%	2,813,688
Jul 1, 2026	39.24	39.65	37.95	38.15	38.15	-3.52%	2,328,670
Jun 30, 2026	39.30	39.78	38.78	39.54	39.54	-0.30%	1,765,081
Jun 29, 2026	39.79	40.26	39.58	39.66	39.66	-1.34%	2,057,920
Jun 26, 2026	39.50	40.23	39.00	40.20	40.20	1.21%	2,881,292
Jun 25, 2026	39.72	40.25	39.19	39.72	39.72	0.28%	1,514,321
Jun 24, 2026	38.78	39.74	38.55	39.61	39.61	3.37%	1,950,347
Jun 23, 2026	37.04	38.44	36.97	38.32	38.32	2.08%	1,522,497
Jun 22, 2026	37.67	38.06	37.51	37.54	37.54	-1.39%	1,840,125
Jun 18, 2026	38.00	38.35	37.82	38.07	38.07	1.68%	3,851,931