Skip to main content

Valvoline Inc (NY: VVV )

44.43 -0.07 (-0.16%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.91 30.33 29.90 29.97 725,408 -0.15(-0.49%)
Jul 29, 2021 30.08 30.40 29.99 30.12 575,708 +0.32(+1.08%)
Jul 28, 2021 29.80 30.09 29.39 29.80 657,918 +0.12(+0.39%)
Jul 27, 2021 29.61 29.91 29.43 29.68 645,456 -0.20(-0.65%)
Jul 26, 2021 29.71 29.90 29.50 29.87 657,630 +0.22(+0.76%)
Jul 23, 2021 29.31 29.69 29.31 29.65 801,481 +0.48(+1.64%)
Jul 22, 2021 29.84 29.86 29.09 29.17 877,022 -0.67(-2.26%)
Jul 21, 2021 30.27 30.45 29.81 29.84 916,020 -0.12(-0.39%)
Jul 20, 2021 29.37 30.15 29.23 29.96 1,211,642 +0.50(+1.69%)
Jul 19, 2021 29.15 29.76 29.05 29.46 981,906 -0.24(-0.82%)
Jul 16, 2021 30.44 30.62 29.65 29.71 937,402 -0.71(-2.34%)
Jul 15, 2021 30.54 30.80 30.33 30.42 602,524 -0.37(-1.21%)
Jul 14, 2021 30.94 31.34 30.75 30.79 555,505 -0.14(-0.44%)
Jul 13, 2021 31.27 31.31 30.77 30.93 616,441 -0.46(-1.46%)
Jul 12, 2021 31.04 31.52 30.94 31.39 581,113 +0.11(+0.34%)
Jul 09, 2021 31.13 31.34 31.02 31.28 565,988 +0.53(+1.72%)
Jul 08, 2021 30.91 31.18 30.63 30.75 821,309 -0.74(-2.36%)
Jul 07, 2021 31.17 31.60 31.05 31.49 710,821 +0.23(+0.75%)
Jul 06, 2021 31.77 31.81 30.83 31.26 1,412,614 -0.51(-1.60%)
Jul 02, 2021 32.00 32.05 31.67 31.77 598,304 -0.23(-0.73%)
Jul 01, 2021 31.95 32.16 31.77 32.00 807,813 +0.29(+0.92%)
Jun 30, 2021 31.48 31.77 31.48 31.71 744,497 +0.05(+0.15%)
Jun 29, 2021 31.98 32.11 31.60 31.66 403,559 -0.07(-0.22%)
Jun 28, 2021 32.09 32.09 31.57 31.73 954,460 -0.46(-1.43%)
Jun 25, 2021 31.90 32.31 31.87 32.19 1,536,993 +0.22(+0.70%)
Jun 24, 2021 31.88 32.00 31.57 31.96 925,844 +0.27(+0.86%)
Jun 23, 2021 32.56 32.60 31.54 31.69 1,844,670 -0.74(-2.29%)
Jun 22, 2021 32.39 32.60 32.11 32.43 720,761 +0.01(+0.03%)
Jun 21, 2021 31.96 32.47 31.94 32.42 832,709 +0.82(+2.60%)
Jun 18, 2021 31.86 31.97 31.58 31.60 1,769,571 -0.65(-2.03%)
Jun 17, 2021 32.58 32.68 31.65 32.26 1,556,457 -0.45(-1.37%)
Jun 16, 2021 33.36 33.45 32.50 32.71 1,456,151 -0.68(-2.05%)
Jun 15, 2021 33.20 33.42 33.06 33.39 603,253 +0.28(+0.86%)
Jun 14, 2021 33.69 33.85 33.01 33.11 1,092,145 -0.55(-1.63%)
Jun 11, 2021 33.22 33.65 33.22 33.65 1,061,046 +0.47(+1.41%)
Jun 10, 2021 33.80 33.80 33.16 33.18 587,117 -0.22(-0.67%)
Jun 09, 2021 33.41 33.62 33.18 33.41 717,256 -0.03(-0.09%)
Jun 08, 2021 32.97 33.46 32.79 33.44 880,604 +0.41(+1.24%)
Jun 07, 2021 33.02 33.16 32.86 33.03 768,557 +0.05(+0.15%)
Jun 04, 2021 32.84 33.02 32.58 32.98 646,327 +0.21(+0.66%)
Jun 03, 2021 32.68 32.88 32.30 32.76 810,080 +0.04(+0.12%)
Jun 02, 2021 32.77 32.89 32.48 32.73 862,817 +0.09(+0.27%)
Jun 01, 2021 32.45 32.72 32.27 32.64 906,929 +0.40(+1.24%)
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%)
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.