Valvoline, Inc. VVV
NYSE · United States · Consumer Services
$30.42+0.28 (+0.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30.36 | +0.75% | $30.12 | $30.52 | $29.41 | 1.15M |
| 2026-09-30 | $30.14 | +1.65% | $29.17 | $30.42 | $29.17 | 4.10M |
| 2026-09-29 | $29.65 | +4.11% | $29.50 | $29.88 | $29.23 | 3.41M |
| 2026-09-28 | $28.48 | -1.52% | $28.67 | $29.00 | $28.27 | 2.30M |
| 2026-09-25 | $28.92 | +2.01% | $28.36 | $29.05 | $28.29 | 2.38M |
| 2026-09-24 | $28.35 | -1.39% | $28.69 | $28.99 | $28.22 | 2.38M |
| 2026-09-23 | $28.75 | +0.28% | $28.42 | $28.85 | $28.32 | 5.30M |
| 2026-09-22 | $28.67 | +7.70% | $27.15 | $28.77 | $27.15 | 4.04M |
| 2026-09-21 | $26.62 | -0.52% | $26.83 | $26.83 | $26.21 | 2.77M |
| 2026-09-18 | $26.76 | -1.11% | $27.00 | $27.28 | $26.69 | 5.27M |
| 2026-09-17 | $27.06 | -0.26% | $27.68 | $28.00 | $26.93 | 2.17M |
| 2026-09-16 | $27.13 | -4.00% | $28.26 | $28.42 | $27.08 | 3.41M |
| 2026-09-15 | $28.26 | -6.95% | $30.32 | $30.49 | $28.23 | 4.49M |
| 2026-09-14 | $30.37 | -0.59% | $30.56 | $30.96 | $30.15 | 2.81M |
| 2026-09-11 | $30.55 | +1.13% | $30.69 | $30.93 | $30.40 | 2.25M |
| 2026-09-10 | $30.21 | -0.36% | $30.17 | $30.30 | $29.81 | 2.07M |
| 2026-09-09 | $30.32 | -0.88% | $30.37 | $30.51 | $29.86 | 1.84M |
| 2026-09-08 | $30.59 | -4.50% | $31.72 | $31.75 | $30.45 | 2.36M |
| 2026-09-04 | $32.03 | +1.07% | $31.88 | $32.07 | $31.50 | 1.47M |
| 2026-09-03 | $31.69 | -0.44% | $32.05 | $32.12 | $31.31 | 1.86M |
| 2026-09-02 | $31.83 | -0.03% | $32.04 | $32.21 | $31.74 | 1.35M |
| 2026-09-01 | $31.84 | -0.69% | $31.98 | $32.36 | $31.64 | 1.86M |
| 2026-08-31 | $32.06 | -0.16% | $32.40 | $32.49 | $31.83 | 1.72M |
| 2026-08-28 | $32.11 | +0.38% | $32.19 | $32.29 | $31.85 | 1.33M |
| 2026-08-27 | $31.99 | -2.23% | $32.34 | $32.64 | $31.97 | 2.00M |
| 2026-08-26 | $32.72 | -0.58% | $33.17 | $33.73 | $32.60 | 1.96M |
| 2026-08-25 | $32.91 | -1.38% | $33.38 | $33.54 | $32.79 | 1.69M |
| 2026-08-24 | $33.37 | -1.74% | $34.06 | $34.46 | $33.08 | 2.00M |
| 2026-08-21 | $33.96 | +0.44% | $33.98 | $34.11 | $33.51 | 1.44M |
| 2026-08-20 | $33.81 | -0.85% | $33.85 | $34.62 | $33.33 | 2.21M |
| 2026-08-19 | $34.10 | +1.40% | $33.96 | $34.37 | $33.52 | 1.74M |
| 2026-08-18 | $33.63 | -0.50% | $33.95 | $34.12 | $33.49 | 2.14M |
| 2026-08-17 | $33.80 | -1.14% | $33.80 | $33.95 | $33.46 | 1.99M |
| 2026-08-14 | $34.19 | +1.24% | $33.67 | $34.19 | $33.51 | 1.45M |
| 2026-08-13 | $33.77 | +1.41% | $33.60 | $33.87 | $33.29 | 2.25M |
| 2026-08-12 | $33.30 | +0.85% | $32.94 | $33.47 | $32.83 | 2.53M |
| 2026-08-11 | $33.02 | -2.08% | $33.57 | $33.96 | $32.97 | 2.15M |
| 2026-08-10 | $33.72 | -4.58% | $34.83 | $35.27 | $33.42 | 3.24M |
| 2026-08-07 | $35.34 | -0.79% | $35.52 | $35.90 | $35.08 | 2.58M |
| 2026-08-06 | $35.62 | -3.68% | $36.59 | $36.93 | $35.36 | 3.06M |
| 2026-08-05 | $36.98 | -5.86% | $36.40 | $37.58 | $35.22 | 5.30M |
| 2026-08-04 | $39.28 | +1.26% | $38.46 | $39.77 | $38.46 | 2.90M |
| 2026-08-03 | $38.79 | +0.99% | $38.72 | $39.18 | $38.54 | 1.84M |
| 2026-07-31 | $38.41 | +0.05% | $39.10 | $39.10 | $38.09 | 1.64M |
| 2026-07-30 | $38.39 | -3.18% | $39.58 | $40.06 | $38.25 | 1.81M |
| 2026-07-29 | $39.65 | -1.37% | $39.59 | $40.29 | $39.35 | 1.45M |
| 2026-07-28 | $40.20 | +1.62% | $40.46 | $40.84 | $39.96 | 1.79M |
| 2026-07-27 | $39.56 | +1.54% | $39.35 | $39.89 | $39.21 | 1.55M |
| 2026-07-24 | $38.96 | +1.70% | $38.42 | $39.20 | $38.11 | 1.43M |
| 2026-07-23 | $38.31 | -1.84% | $38.50 | $38.92 | $37.99 | 1.87M |
| 2026-07-22 | $39.03 | -1.06% | $39.77 | $39.99 | $38.84 | 1.67M |
| 2026-07-21 | $39.45 | -0.23% | $39.93 | $39.93 | $39.02 | 2.40M |
| 2026-07-20 | $39.54 | -1.08% | $40.20 | $40.31 | $39.39 | 1.58M |
| 2026-07-17 | $39.97 | -0.74% | $40.14 | $41.08 | $39.76 | 1.72M |
| 2026-07-16 | $40.27 | +2.26% | $39.46 | $40.88 | $39.46 | 3.03M |
| 2026-07-15 | $39.38 | +1.26% | $38.87 | $39.92 | $38.84 | 1.36M |
| 2026-07-14 | $38.89 | +0.88% | $38.78 | $38.95 | $37.67 | 2.01M |
| 2026-07-13 | $38.55 | -0.23% | $38.79 | $39.16 | $38.46 | 1.66M |
| 2026-07-10 | $38.64 | +1.74% | $38.02 | $38.91 | $38.02 | 1.49M |
| 2026-07-09 | $37.98 | +0.82% | $37.28 | $38.04 | $37.28 | 2.02M |
| 2026-07-08 | $37.67 | -3.04% | $38.27 | $38.58 | $37.06 | 2.66M |
| 2026-07-07 | $38.85 | +0.67% | $38.73 | $39.45 | $38.49 | 1.71M |
| 2026-07-06 | $38.59 | -1.25% | $39.03 | $39.12 | $37.75 | 2.01M |
| 2026-07-02 | $39.08 | +2.44% | $38.41 | $39.18 | $37.56 | 2.81M |
| 2026-07-01 | $38.15 | -3.52% | $39.24 | $39.65 | $37.94 | 2.34M |
| 2026-06-30 | $39.54 | -0.30% | $39.30 | $39.78 | $38.78 | 1.77M |
| 2026-06-29 | $39.66 | -1.34% | $39.79 | $40.26 | $39.58 | 2.14M |
| 2026-06-26 | $40.20 | +1.21% | $39.50 | $40.23 | $39.00 | 3.04M |
| 2026-06-25 | $39.72 | +0.28% | $39.72 | $40.25 | $39.19 | 1.51M |
| 2026-06-24 | $39.61 | +3.37% | $38.78 | $39.74 | $38.55 | 1.95M |
| 2026-06-23 | $38.32 | +2.08% | $37.04 | $38.44 | $36.97 | 1.52M |
| 2026-06-22 | $37.54 | -1.39% | $37.67 | $38.06 | $37.51 | 1.84M |
| 2026-06-18 | $38.07 | +1.68% | $38.00 | $38.35 | $37.82 | 3.87M |
| 2026-06-17 | $37.44 | -0.82% | $37.29 | $38.17 | $37.03 | 1.89M |
| 2026-06-16 | $37.75 | -1.02% | $38.18 | $38.95 | $37.70 | 2.00M |
| 2026-06-15 | $38.14 | +1.41% | $38.18 | $39.01 | $38.02 | 2.46M |
| 2026-06-12 | $37.61 | -0.53% | $37.96 | $38.13 | $37.42 | 2.49M |
| 2026-06-11 | $37.81 | +4.10% | $36.83 | $38.08 | $36.73 | 2.46M |
| 2026-06-10 | $36.32 | -2.10% | $37.21 | $37.68 | $36.29 | 2.97M |
| 2026-06-09 | $37.10 | +2.54% | $36.45 | $37.43 | $36.13 | 2.36M |
| 2026-06-08 | $36.18 | +1.26% | $35.53 | $36.97 | $35.49 | 2.74M |
| 2026-06-05 | $35.73 | +1.36% | $35.15 | $35.85 | $35.15 | 1.58M |
| 2026-06-04 | $35.25 | +1.73% | $35.08 | $35.51 | $34.49 | 1.91M |
| 2026-06-03 | $34.65 | +2.09% | $33.97 | $34.92 | $33.69 | 1.98M |
| 2026-06-02 | $33.94 | +1.53% | $33.40 | $34.41 | $33.18 | 1.81M |
| 2026-06-01 | $33.43 | -0.95% | $33.62 | $33.67 | $32.97 | 1.39M |
| 2026-05-29 | $33.75 | -1.26% | $34.83 | $35.00 | $33.64 | 2.84M |
| 2026-05-28 | $34.18 | -1.16% | $34.11 | $34.73 | $33.83 | 1.20M |
| 2026-05-27 | $34.58 | +1.83% | $34.24 | $34.72 | $34.04 | 1.31M |
| 2026-05-26 | $33.96 | +1.13% | $33.71 | $34.21 | $33.13 | 1.80M |