Valvoline Inc (NY: VVV )

34.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 34.08 35.09 34.08 34.37 1,759,242 +0.44(+1.30%)
Dec 01, 2021 34.88 35.22 33.93 33.93 1,134,960 -0.14(-0.41%)
Nov 30, 2021 34.69 34.78 33.92 34.07 1,355,423 -0.91(-2.60%)
Nov 29, 2021 35.51 35.51 34.89 34.98 915,378 -0.18(-0.51%)
Nov 26, 2021 35.53 35.82 34.59 35.16 678,304 -1.35(-3.70%)
Nov 24, 2021 36.50 36.63 36.21 36.51 600,065 +0.03(+0.08%)
Nov 23, 2021 36.38 36.83 36.15 36.48 722,162 +0.20(+0.55%)
Nov 22, 2021 36.17 36.56 36.07 36.28 834,154 +0.20(+0.55%)
Nov 19, 2021 36.48 36.68 36.06 36.08 821,571 -0.46(-1.26%)
Nov 18, 2021 36.95 36.64 36.46 36.54 955,626 -0.35(-0.95%)
Nov 17, 2021 37.15 37.41 36.69 36.89 1,511,124 +1.25(+3.51%)
Nov 16, 2021 36.44 36.50 35.59 35.64 1,204,197 -0.74(-2.03%)
Nov 15, 2021 35.23 36.51 35.23 36.38 1,415,898 +1.22(+3.47%)
Nov 12, 2021 35.28 35.49 35.03 35.16 632,453 -0.09(-0.26%)
Nov 11, 2021 35.00 35.40 34.81 35.25 1,161,785 +0.43(+1.23%)
Nov 10, 2021 34.78 34.82 1,001,769 +0.04(+0.12%)
Nov 09, 2021 34.27 34.85 34.27 34.78 902,537 +0.55(+1.61%)
Nov 08, 2021 34.49 34.49 33.98 34.23 704,034 -0.04(-0.12%)
Nov 05, 2021 34.55 34.94 34.17 34.27 852,473 -0.15(-0.44%)
Nov 04, 2021 34.54 36.21 34.09 34.42 1,289,102 -0.92(-2.60%)
Nov 03, 2021 35.06 35.52 34.76 35.34 1,301,717 +0.40(+1.14%)
Nov 02, 2021 34.17 35.17 34.15 34.94 1,505,646 +0.81(+2.37%)
Nov 01, 2021 34.13 34.54 33.96 34.13 1,666,807 +0.17(+0.50%)
Oct 29, 2021 34.00 34.30 33.58 33.96 3,191,933 -0.03(-0.09%)
Oct 28, 2021 33.75 34.12 33.72 33.99 964,479 +0.28(+0.83%)
Oct 27, 2021 34.28 34.35 33.69 33.71 905,359 -0.75(-2.18%)
Oct 26, 2021 34.48 34.46 580,864 -0.09(-0.26%)
Oct 25, 2021 35.50 35.56 34.46 34.55 852,421 -0.73(-2.07%)
Oct 22, 2021 35.29 35.64 35.17 35.28 501,460 +0.09(+0.26%)
Oct 21, 2021 34.69 35.25 34.56 35.19 1,019,013 +0.48(+1.38%)
Oct 20, 2021 34.76 34.95 34.47 34.71 919,842 -0.05(-0.14%)
Oct 19, 2021 35.13 35.13 34.24 34.76 915,713 -0.24(-0.69%)
Oct 18, 2021 34.93 35.12 34.76 35.00 692,744 +0.08(+0.23%)
Oct 15, 2021 35.21 35.30 34.76 34.92 840,513 -0.15(-0.43%)
Oct 14, 2021 35.71 35.71 34.70 35.07 1,294,463 -0.25(-0.71%)
Oct 13, 2021 35.33 35.95 35.08 35.32 2,182,197 +0.57(+1.64%)
Oct 12, 2021 33.50 34.78 33.01 34.75 4,134,688 +2.94(+9.24%)
Oct 11, 2021 32.16 32.41 31.81 31.81 398,116 -0.27(-0.84%)
Oct 08, 2021 31.89 32.22 31.82 32.08 418,245 +0.20(+0.63%)
Oct 07, 2021 31.65 32.14 31.56 31.88 692,150 +0.43(+1.37%)
Oct 06, 2021 31.09 31.45 30.68 31.45 819,187 +0.10(+0.32%)
Oct 05, 2021 31.86 31.95 31.22 31.35 1,152,982 -0.39(-1.23%)
Oct 04, 2021 31.91 32.30 31.60 31.74 981,086 -0.03(-0.09%)
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.