Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	35.96	36.30	33.74	35.87	35.87	4.98%	6,595,210
May 6, 2026	32.99	34.38	32.98	34.17	34.17	5.37%	4,246,029
May 5, 2026	32.03	32.79	31.58	32.43	32.43	1.00%	3,062,304
May 4, 2026	32.30	32.55	31.64	32.11	32.11	-1.53%	2,328,390
May 1, 2026	33.35	33.44	32.30	32.61	32.61	-1.87%	1,810,127
Apr 30, 2026	32.56	33.76	32.27	33.23	33.23	2.88%	2,393,195
Apr 29, 2026	32.32	32.65	32.22	32.30	32.30	-0.25%	2,101,490
Apr 28, 2026	33.25	33.67	32.32	32.38	32.38	-1.85%	1,618,559
Apr 27, 2026	33.46	33.89	32.95	32.99	32.99	-0.72%	1,865,677
Apr 24, 2026	32.08	33.32	31.68	33.23	33.23	2.78%	4,137,315
Apr 23, 2026	32.86	32.94	32.20	32.33	32.33	-1.22%	2,138,801
Apr 22, 2026	33.95	33.95	32.06	32.73	32.73	-3.14%	3,677,282
Apr 21, 2026	34.98	35.08	33.32	33.79	33.79	-2.45%	1,920,685
Apr 20, 2026	34.48	34.78	34.28	34.64	34.64	0.23%	1,642,089
Apr 17, 2026	33.66	35.11	33.66	34.56	34.56	4.79%	1,979,424
Apr 16, 2026	33.12	33.57	32.87	32.98	32.98	-0.33%	1,068,588
Apr 15, 2026	33.07	33.32	32.77	33.09	33.09	-0.15%	1,408,510
Apr 14, 2026	33.38	33.86	32.85	33.14	33.14	-0.51%	1,543,268
Apr 13, 2026	33.51	34.17	32.90	33.31	33.31	-1.36%	1,442,404
Apr 10, 2026	34.81	35.10	33.55	33.77	33.77	-2.99%	1,474,138
Apr 9, 2026	35.27	35.46	34.46	34.81	34.81	-0.20%	1,611,942
Apr 8, 2026	35.05	36.24	34.37	34.88	34.88	3.84%	2,542,257
Apr 7, 2026	33.39	33.89	33.16	33.59	33.59	-0.44%	1,234,625
Apr 6, 2026	33.03	33.80	32.91	33.74	33.74	1.23%	1,022,150
Apr 2, 2026	33.73	34.22	33.12	33.33	33.33	-2.23%	1,212,905
Apr 1, 2026	34.04	34.35	33.57	34.09	34.09	1.22%	1,894,264
Mar 31, 2026	33.65	34.39	33.19	33.68	33.68	1.63%	2,126,200
Mar 30, 2026	33.74	33.74	33.01	33.14	33.14	-0.84%	2,315,459
Mar 27, 2026	34.42	34.48	33.16	33.42	33.42	-3.55%	1,573,695
Mar 26, 2026	34.88	35.42	34.40	34.65	34.65	-1.56%	1,963,863
Mar 25, 2026	34.55	35.25	33.82	35.20	35.20	2.39%	1,163,496
Mar 24, 2026	33.41	34.59	33.35	34.38	34.38	2.05%	1,446,374
Mar 23, 2026	34.41	34.73	33.66	33.69	33.69	2.90%	2,593,764
Mar 20, 2026	32.82	32.97	32.42	32.74	32.74	-0.24%	2,192,396
Mar 19, 2026	33.04	33.25	32.33	32.82	32.82	-1.71%	2,162,643
Mar 18, 2026	33.71	34.00	33.04	33.39	33.39	-1.88%	1,122,500
Mar 17, 2026	33.88	34.69	33.88	34.03	34.03	0.86%	1,253,866
Mar 16, 2026	33.73	34.21	33.27	33.74	33.74	0.42%	1,562,649
Mar 13, 2026	33.86	34.74	33.54	33.60	33.60	-1.29%	1,359,666