Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	30.86	30.99	30.13	30.27	30.27	-1.85%	3,175,106
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
Aug 20, 2026	33.85	34.62	33.33	33.81	33.81	-0.85%	2,208,315
Aug 19, 2026	33.96	34.37	33.52	34.10	34.10	1.40%	1,742,569
Aug 18, 2026	33.95	34.12	33.49	33.63	33.63	-0.50%	2,140,683
Aug 17, 2026	33.80	33.95	33.46	33.80	33.80	-1.14%	1,990,843
Aug 14, 2026	33.67	34.19	33.51	34.19	34.19	1.24%	1,452,553
Aug 13, 2026	33.60	33.87	33.29	33.77	33.77	1.41%	2,249,745
Aug 12, 2026	32.94	33.47	32.83	33.30	33.30	0.85%	2,525,791
Aug 11, 2026	33.57	33.96	32.97	33.02	33.02	-2.08%	2,150,644
Aug 10, 2026	34.83	35.27	33.43	33.72	33.72	-4.58%	3,241,181
Aug 7, 2026	35.52	35.90	35.08	35.34	35.34	-0.79%	2,579,207
Aug 6, 2026	36.59	36.93	35.36	35.62	35.62	-3.68%	3,064,751
Aug 5, 2026	36.40	37.59	35.22	36.98	36.98	-5.86%	5,304,761
Aug 4, 2026	38.46	39.77	38.46	39.28	39.28	1.26%	2,903,183
Aug 3, 2026	38.72	39.18	38.54	38.79	38.79	0.99%	1,838,117
Jul 31, 2026	39.10	39.10	38.09	38.41	38.41	0.05%	1,643,281