Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	37.29	38.17	37.03	37.44	37.44	-0.82%	1,894,276
Jun 16, 2026	38.18	38.95	37.70	37.75	37.75	-1.02%	1,996,452
Jun 15, 2026	38.18	39.01	38.02	38.14	38.14	1.41%	2,462,012
Jun 12, 2026	37.96	38.13	37.42	37.61	37.61	-0.53%	2,494,383
Jun 11, 2026	36.83	38.08	36.73	37.81	37.81	4.10%	2,455,719
Jun 10, 2026	37.21	37.68	36.29	36.32	36.32	-2.10%	2,973,483
Jun 9, 2026	36.45	37.43	36.14	37.10	37.10	2.54%	2,358,303
Jun 8, 2026	35.53	36.97	35.49	36.18	36.18	1.26%	2,742,097
Jun 5, 2026	35.15	35.86	35.15	35.73	35.73	1.36%	1,575,295
Jun 4, 2026	35.08	35.51	34.49	35.25	35.25	1.73%	1,908,382
Jun 3, 2026	33.97	34.92	33.69	34.65	34.65	2.09%	1,981,396
Jun 2, 2026	33.40	34.41	33.18	33.94	33.94	1.53%	1,812,185
Jun 1, 2026	33.62	33.68	32.97	33.43	33.43	-0.95%	1,391,031
May 29, 2026	34.83	35.00	33.64	33.75	33.75	-1.26%	2,727,927
May 28, 2026	34.11	34.73	33.83	34.18	34.18	-1.16%	1,203,191
May 27, 2026	34.24	34.72	34.04	34.58	34.58	1.83%	1,308,145
May 26, 2026	33.71	34.21	33.13	33.96	33.96	1.13%	1,798,927
May 22, 2026	33.16	34.31	33.05	33.58	33.58	1.08%	1,436,883
May 21, 2026	32.87	33.79	32.28	33.22	33.22	-0.15%	1,896,474
May 20, 2026	32.14	33.44	31.41	33.27	33.27	3.42%	1,840,489
May 19, 2026	33.05	33.23	32.12	32.17	32.17	-3.22%	1,497,821
May 18, 2026	32.60	33.54	31.99	33.24	33.24	2.62%	1,932,406
May 15, 2026	32.73	33.63	32.36	32.39	32.39	0.03%	2,462,792
May 14, 2026	32.42	32.51	31.77	32.38	32.38	0.90%	2,377,155
May 13, 2026	32.79	32.79	31.82	32.09	32.09	-2.16%	2,337,733
May 12, 2026	34.35	34.41	32.42	32.80	32.80	-4.93%	3,348,120
May 11, 2026	35.63	35.80	34.27	34.50	34.50	-3.14%	2,468,787
May 8, 2026	35.85	37.12	35.39	35.62	35.62	-0.70%	3,957,595