Skip to main content

Valvoline Inc (NY: VVV )

44.57 +0.07 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.24 32.40 31.89 32.24 1,106,452 +0.16(+0.49%)
May 27, 2021 32.02 32.35 31.98 32.08 1,095,105 +0.35(+1.09%)
May 26, 2021 31.56 31.77 31.35 31.73 650,736 +0.18(+0.56%)
May 25, 2021 31.76 31.91 31.55 31.56 905,666 -0.19(-0.61%)
May 24, 2021 31.78 31.89 31.37 31.75 1,054,201 -0.04(-0.12%)
May 21, 2021 31.78 32.07 31.68 31.79 3,136,065 +0.19(+0.62%)
May 20, 2021 30.98 31.90 30.71 31.60 1,962,977 +0.78(+2.53%)
May 19, 2021 30.58 30.84 30.07 30.82 1,269,103 +0.31(+1.02%)
May 18, 2021 30.81 30.93 30.47 30.51 813,680 -0.35(-1.14%)
May 17, 2021 30.79 30.89 30.45 30.86 799,606 +0.00(+0.00%)
May 14, 2021 30.90 30.97 30.59 30.86 677,016 +0.19(+0.63%)
May 13, 2021 30.23 30.71 30.14 30.66 919,880 +0.42(+1.38%)
May 12, 2021 31.08 31.08 30.21 30.25 728,960 -0.71(-2.29%)
May 11, 2021 31.18 31.25 30.78 30.96 965,307 -0.46(-1.46%)
May 10, 2021 31.48 31.75 31.39 31.41 1,513,130 +0.12(+0.37%)
May 07, 2021 30.88 31.57 30.86 31.30 1,242,201 +0.23(+0.75%)
May 06, 2021 31.15 31.20 30.48 31.06 1,317,298 -0.07(-0.22%)
May 05, 2021 31.07 31.28 30.84 31.13 1,778,404 +0.17(+0.53%)
May 04, 2021 30.74 31.13 30.64 30.97 1,247,839 +0.26(+0.86%)
May 03, 2021 30.85 30.92 30.56 30.70 1,410,217 +0.15(+0.48%)
Apr 30, 2021 30.42 30.86 30.15 30.56 2,875,022 +0.20(+0.67%)
Apr 29, 2021 29.35 30.45 29.21 30.35 2,688,803 +2.07(+7.33%)
Apr 28, 2021 28.28 28.58 28.23 28.28 1,257,562 +0.15(+0.52%)
Apr 27, 2021 28.03 28.28 27.78 28.13 1,365,523 +0.02(+0.07%)
Apr 26, 2021 28.22 28.34 28.05 28.11 1,233,622 +0.07(+0.24%)
Apr 23, 2021 27.89 28.07 27.72 28.05 1,118,851 +0.26(+0.95%)
Apr 22, 2021 27.70 27.97 27.52 27.78 2,050,002 +0.18(+0.63%)
Apr 21, 2021 27.66 27.85 27.61 27.61 1,194,744 +0.04(+0.14%)
Apr 20, 2021 27.45 27.76 27.28 27.57 1,189,103 -0.03(-0.11%)
Apr 19, 2021 27.73 27.94 27.30 27.60 2,403,018 +1.12(+4.23%)
Apr 16, 2021 26.48 26.65 26.29 26.48 845,510 +0.21(+0.82%)
Apr 15, 2021 26.10 26.30 25.96 26.27 740,150 +0.28(+1.09%)
Apr 14, 2021 25.82 26.21 25.82 25.98 728,472 +0.11(+0.41%)
Apr 13, 2021 25.94 26.12 25.57 25.88 1,332,209 -0.29(-1.12%)
Apr 12, 2021 25.85 26.28 25.82 26.17 1,440,651 +0.39(+1.51%)
Apr 09, 2021 25.79 25.82 25.54 25.78 1,004,274 +0.09(+0.34%)
Apr 08, 2021 25.57 25.75 25.47 25.69 1,027,063 +0.08(+0.30%)
Apr 07, 2021 25.64 25.70 25.42 25.61 901,077 -0.05(-0.19%)
Apr 06, 2021 25.30 25.78 25.30 25.66 1,088,039 +0.29(+1.15%)
Apr 05, 2021 25.76 25.89 25.18 25.37 999,335 -0.10(-0.38%)
Apr 01, 2021 25.43 25.48 25.11 25.47 916,003 +0.10(+0.38%)
Mar 31, 2021 25.63 25.81 25.35 25.37 1,519,200 -0.31(-1.21%)
Mar 30, 2021 25.42 25.74 25.35 25.68 1,097,085 +0.14(+0.53%)
Mar 29, 2021 25.28 25.86 25.19 25.54 910,032 +0.06(+0.23%)
Mar 26, 2021 25.62 25.93 25.26 25.49 2,007,932 +0.08(+0.31%)
Mar 25, 2021 24.80 25.48 24.60 25.41 1,810,657 +0.56(+2.27%)
Mar 24, 2021 24.82 25.27 24.75 24.84 1,380,011 +0.24(+0.99%)
Mar 23, 2021 25.36 25.54 24.55 24.60 1,869,624 -0.97(-3.81%)
Mar 22, 2021 25.44 25.74 25.05 25.57 1,942,250 +0.15(+0.57%)
Mar 19, 2021 25.81 26.03 25.29 25.43 2,805,042 -0.31(-1.21%)
Mar 18, 2021 25.89 26.22 25.67 25.74 1,043,098 -0.11(-0.41%)
Mar 17, 2021 25.78 25.94 25.53 25.85 836,790 +0.16(+0.61%)
Mar 16, 2021 25.98 25.98 25.43 25.69 869,530 -0.37(-1.42%)
Mar 15, 2021 25.91 26.12 25.63 26.06 956,639 +0.07(+0.26%)
Mar 12, 2021 25.63 25.99 25.50 25.99 944,468 +0.42(+1.64%)
Mar 11, 2021 25.72 26.04 25.53 25.57 820,113 +0.07(+0.27%)
Mar 10, 2021 25.19 25.64 25.14 25.51 814,567 +0.34(+1.35%)
Mar 09, 2021 25.83 26.10 25.16 25.17 1,374,521 -0.54(-2.12%)
Mar 08, 2021 24.99 25.91 24.85 25.71 2,175,168 +0.91(+3.65%)
Mar 05, 2021 24.05 24.81 23.57 24.81 1,416,342 +0.90(+3.79%)
Mar 04, 2021 24.32 24.42 23.68 23.90 1,382,175 -0.45(-1.84%)
Mar 03, 2021 24.59 24.76 24.18 24.35 1,352,899 -0.24(-0.99%)
Mar 02, 2021 24.41 24.72 24.39 24.59 1,045,460 -0.22(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.