Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.76	33.09	32.10	32.29	32.29	-0.28%	2,170,039
Oct 29, 2026	32.09	32.59	31.68	32.38	32.38	1.92%	1,996,497
Oct 28, 2026	31.79	31.97	31.42	31.77	31.77	-0.31%	3,645,824
Oct 27, 2026	31.81	32.05	31.66	31.87	31.87	-0.22%	2,579,374
Oct 26, 2026	31.63	32.22	31.55	31.94	31.94	0.98%	1,717,116
Oct 23, 2026	31.96	32.04	31.22	31.63	31.63	-2.50%	2,748,695
Oct 22, 2026	31.04	32.47	30.88	32.44	32.44	4.24%	2,839,929
Oct 21, 2026	31.58	31.61	30.76	31.12	31.12	-1.14%	1,438,514
Oct 20, 2026	30.86	31.73	30.71	31.48	31.48	2.47%	2,149,129
Oct 19, 2026	31.73	31.73	30.71	30.72	30.72	-2.35%	2,579,127
Oct 16, 2026	31.83	32.27	31.28	31.46	31.46	-0.44%	2,937,454
Oct 15, 2026	30.98	31.68	30.87	31.60	31.60	3.98%	1,916,596
Oct 14, 2026	29.83	30.62	29.83	30.39	30.39	0.73%	2,195,555
Oct 13, 2026	30.53	30.67	29.90	30.17	30.17	0.03%	2,406,347
Oct 12, 2026	30.12	30.88	30.01	30.16	30.16	-0.36%	2,827,191
Oct 9, 2026	30.86	30.99	30.13	30.27	30.27	-1.85%	3,174,743
Oct 8, 2026	30.59	31.03	30.36	30.84	30.84	0.36%	2,366,669
Oct 7, 2026	30.47	31.04	30.47	30.73	30.73	-0.45%	3,037,925
Oct 6, 2026	30.40	31.34	30.40	30.87	30.87	1.75%	3,011,623
Oct 5, 2026	31.04	31.04	29.89	30.34	30.34	-0.78%	3,254,044
Oct 2, 2026	31.24	31.49	30.53	30.58	30.58	-0.65%	2,971,931
Oct 1, 2026	30.12	30.82	29.41	30.78	30.78	2.12%	3,569,400
Sep 30, 2026	29.17	30.42	29.17	30.14	30.14	1.65%	4,100,284
Sep 29, 2026	29.50	29.88	29.23	29.65	29.65	4.11%	3,406,511
Sep 28, 2026	28.67	29.00	28.27	28.48	28.48	-1.52%	2,240,201
Sep 25, 2026	28.36	29.05	28.29	28.92	28.92	2.01%	2,346,374
Sep 24, 2026	28.69	28.99	28.22	28.35	28.35	-1.39%	2,359,983
Sep 23, 2026	28.42	28.85	28.32	28.75	28.75	0.28%	5,300,604
Sep 22, 2026	27.15	28.77	27.15	28.67	28.67	7.70%	4,039,307
Sep 21, 2026	26.83	26.83	26.21	26.62	26.62	-0.52%	2,768,237
Sep 18, 2026	27.00	27.28	26.69	26.76	26.76	-1.11%	5,229,451
Sep 17, 2026	27.68	28.00	26.93	27.06	27.06	-0.26%	2,075,730
Sep 16, 2026	28.26	28.42	27.08	27.13	27.13	-4.00%	3,338,568
Sep 15, 2026	30.32	30.49	28.23	28.26	28.26	-6.95%	4,442,921
Sep 14, 2026	30.56	30.96	30.15	30.37	30.37	-0.59%	2,733,381
Sep 11, 2026	30.69	30.93	30.40	30.55	30.55	1.13%	2,246,086
Sep 10, 2026	30.17	30.30	29.81	30.21	30.21	-0.36%	2,065,195
Sep 9, 2026	30.37	30.52	29.86	30.32	30.32	-0.88%	1,833,479
Sep 8, 2026	31.72	31.75	30.45	30.59	30.59	-4.50%	2,359,086
Sep 4, 2026	31.88	32.07	31.50	32.03	32.03	1.07%	1,473,362
Sep 3, 2026	32.05	32.12	31.31	31.69	31.69	-0.44%	1,860,673
Sep 2, 2026	32.04	32.21	31.74	31.83	31.83	-0.03%	1,351,526
Sep 1, 2026	31.98	32.36	31.64	31.84	31.84	-0.69%	1,857,914
Aug 31, 2026	32.40	32.49	31.83	32.06	32.06	-0.16%	1,718,640
Aug 28, 2026	32.19	32.29	31.86	32.11	32.11	0.38%	1,329,530
Aug 27, 2026	32.34	32.64	31.97	31.99	31.99	-2.23%	1,995,422
Aug 26, 2026	33.17	33.73	32.61	32.72	32.72	-0.58%	1,959,080
Aug 25, 2026	33.38	33.55	32.79	32.91	32.91	-1.38%	1,690,834
Aug 24, 2026	34.06	34.46	33.09	33.37	33.37	-1.74%	2,001,864
Aug 21, 2026	33.98	34.11	33.51	33.96	33.96	0.44%	1,440,456