Valvoline Inc. (VVV)
NYSE: VVV · Real-Time Price · USD
33.95
-1.32 (-3.74%)
Mar 9, 2026, 2:28 PM EDT - Market open
Valvoline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.78 | 34.83 | 33.13 | 33.24 | - | -5.76% | 633,220 |
| Mar 6, 2026 | 35.56 | 35.77 | 35.05 | 35.27 | 35.27 | -2.19% | 1,593,847 |
| Mar 5, 2026 | 36.42 | 36.86 | 35.87 | 36.06 | 36.06 | -2.38% | 2,188,538 |
| Mar 4, 2026 | 37.73 | 37.73 | 36.53 | 36.94 | 36.94 | -1.49% | 1,479,436 |
| Mar 3, 2026 | 37.54 | 37.82 | 36.65 | 37.50 | 37.50 | -2.09% | 1,466,778 |
| Mar 2, 2026 | 37.56 | 38.45 | 36.73 | 38.30 | 38.30 | 1.32% | 1,440,142 |
| Feb 27, 2026 | 37.37 | 37.83 | 37.12 | 37.80 | 37.80 | 0.27% | 1,467,496 |
| Feb 26, 2026 | 38.09 | 38.38 | 37.37 | 37.70 | 37.70 | -0.89% | 2,032,778 |
| Feb 25, 2026 | 38.79 | 38.79 | 37.76 | 38.04 | 38.04 | -2.46% | 1,385,325 |
| Feb 24, 2026 | 39.00 | 39.42 | 38.89 | 39.00 | 39.00 | 0.26% | 1,964,770 |
| Feb 23, 2026 | 38.41 | 38.97 | 37.92 | 38.90 | 38.90 | 0.44% | 1,318,015 |
| Feb 20, 2026 | 38.68 | 39.38 | 38.27 | 38.73 | 38.73 | 0.13% | 1,245,774 |
| Feb 19, 2026 | 38.52 | 38.71 | 37.86 | 38.68 | 38.68 | -0.51% | 1,094,854 |
| Feb 18, 2026 | 38.50 | 39.06 | 38.41 | 38.88 | 38.88 | 0.78% | 1,400,412 |
| Feb 17, 2026 | 38.69 | 38.95 | 38.27 | 38.58 | 38.58 | 0.13% | 1,758,081 |
| Feb 13, 2026 | 38.10 | 38.68 | 37.79 | 38.53 | 38.53 | 2.26% | 2,512,777 |
| Feb 12, 2026 | 38.22 | 39.42 | 37.60 | 37.68 | 37.68 | -3.06% | 2,517,145 |
| Feb 11, 2026 | 37.97 | 38.91 | 37.93 | 38.87 | 38.87 | 2.32% | 1,735,339 |
| Feb 10, 2026 | 37.19 | 38.12 | 37.08 | 37.99 | 37.99 | 2.70% | 2,438,959 |
| Feb 9, 2026 | 37.35 | 37.58 | 36.65 | 36.99 | 36.99 | -1.44% | 2,215,183 |
| Feb 6, 2026 | 36.75 | 37.72 | 36.75 | 37.53 | 37.53 | 2.09% | 3,295,591 |
| Feb 5, 2026 | 36.18 | 37.08 | 35.57 | 36.76 | 36.76 | 3.26% | 3,955,854 |
| Feb 4, 2026 | 34.18 | 36.38 | 34.18 | 35.60 | 35.60 | 6.94% | 4,595,024 |
| Feb 3, 2026 | 32.98 | 34.24 | 32.82 | 33.29 | 33.29 | 0.48% | 3,384,513 |
| Feb 2, 2026 | 32.61 | 33.26 | 32.39 | 33.13 | 33.13 | 1.25% | 2,437,972 |
| Jan 30, 2026 | 32.44 | 32.84 | 32.28 | 32.72 | 32.72 | 0.49% | 1,976,110 |
| Jan 29, 2026 | 32.91 | 33.07 | 32.47 | 32.56 | 32.56 | -0.85% | 1,722,157 |
| Jan 28, 2026 | 33.25 | 33.32 | 32.69 | 32.84 | 32.84 | -1.08% | 2,024,937 |
| Jan 27, 2026 | 32.99 | 33.27 | 32.72 | 33.20 | 33.20 | 0.58% | 2,274,779 |
| Jan 26, 2026 | 33.18 | 33.26 | 32.59 | 33.01 | 33.01 | 0.12% | 1,817,414 |
| Jan 23, 2026 | 33.16 | 33.45 | 32.74 | 32.97 | 32.97 | -0.72% | 3,221,635 |
| Jan 22, 2026 | 32.73 | 33.39 | 32.61 | 33.21 | 33.21 | 2.18% | 3,459,857 |
| Jan 21, 2026 | 31.51 | 32.54 | 31.51 | 32.50 | 32.50 | 3.83% | 1,607,924 |
| Jan 20, 2026 | 31.00 | 31.47 | 30.91 | 31.30 | 31.30 | -0.63% | 1,763,069 |
| Jan 16, 2026 | 31.65 | 31.77 | 31.16 | 31.50 | 31.50 | -1.01% | 1,230,871 |
| Jan 15, 2026 | 31.41 | 32.00 | 31.06 | 31.82 | 31.82 | 1.05% | 1,300,724 |
| Jan 14, 2026 | 31.27 | 31.64 | 31.23 | 31.49 | 31.49 | 0.19% | 1,189,937 |
| Jan 13, 2026 | 32.00 | 32.00 | 30.89 | 31.43 | 31.43 | -1.69% | 1,798,719 |
| Jan 12, 2026 | 31.87 | 32.29 | 31.57 | 31.97 | 31.97 | -0.78% | 1,436,034 |
| Jan 9, 2026 | 31.76 | 32.23 | 31.56 | 32.22 | 32.22 | 2.25% | 1,981,625 |
| Jan 8, 2026 | 29.97 | 31.67 | 29.71 | 31.51 | 31.51 | 4.20% | 2,341,036 |
| Jan 7, 2026 | 30.49 | 30.80 | 29.66 | 30.24 | 30.24 | -0.33% | 1,797,285 |
| Jan 6, 2026 | 29.70 | 30.47 | 29.47 | 30.34 | 30.34 | 1.68% | 2,008,066 |
| Jan 5, 2026 | 28.71 | 30.16 | 28.50 | 29.84 | 29.84 | 3.36% | 2,539,530 |
| Jan 2, 2026 | 29.08 | 29.31 | 28.82 | 28.87 | 28.87 | -0.65% | 1,405,986 |
| Dec 31, 2025 | 29.34 | 29.64 | 29.04 | 29.06 | 29.06 | -1.32% | 1,541,540 |
| Dec 30, 2025 | 29.43 | 29.75 | 29.29 | 29.45 | 29.45 | -0.34% | 1,809,093 |
| Dec 29, 2025 | 30.07 | 30.20 | 29.48 | 29.55 | 29.55 | -1.79% | 1,707,448 |
| Dec 26, 2025 | 30.25 | 30.32 | 29.94 | 30.09 | 30.09 | -0.76% | 1,473,406 |
| Dec 24, 2025 | 29.76 | 30.38 | 29.67 | 30.32 | 30.32 | 1.54% | 1,209,978 |
| Dec 23, 2025 | 29.78 | 29.88 | 29.36 | 29.86 | 29.86 | 0.20% | 1,732,699 |
| Dec 22, 2025 | 29.54 | 30.11 | 29.51 | 29.80 | 29.80 | 0.85% | 1,859,503 |
| Dec 19, 2025 | 30.24 | 30.32 | 29.42 | 29.55 | 29.55 | -2.86% | 4,165,792 |
| Dec 18, 2025 | 30.53 | 31.24 | 30.32 | 30.42 | 30.42 | 1.23% | 2,954,995 |
| Dec 17, 2025 | 30.60 | 30.92 | 29.54 | 30.05 | 30.05 | -2.31% | 4,238,882 |
| Dec 16, 2025 | 30.99 | 31.00 | 30.55 | 30.76 | 30.76 | -0.93% | 2,162,531 |
| Dec 15, 2025 | 31.43 | 31.95 | 30.88 | 31.05 | 31.05 | 0.06% | 5,365,214 |
| Dec 12, 2025 | 30.72 | 31.18 | 30.54 | 31.03 | 31.03 | 1.64% | 3,460,967 |
| Dec 11, 2025 | 30.95 | 31.17 | 30.00 | 30.53 | 30.53 | -1.45% | 2,418,154 |
| Dec 10, 2025 | 30.13 | 31.08 | 29.93 | 30.98 | 30.98 | 3.27% | 2,536,039 |
| Dec 9, 2025 | 31.29 | 31.39 | 29.87 | 30.00 | 30.00 | -4.18% | 3,663,032 |
| Dec 8, 2025 | 30.38 | 31.50 | 30.26 | 31.31 | 31.31 | 2.66% | 3,390,381 |
| Dec 5, 2025 | 30.66 | 31.19 | 30.26 | 30.50 | 30.50 | -0.59% | 4,705,243 |
| Dec 4, 2025 | 30.56 | 31.08 | 30.29 | 30.68 | 30.68 | 0.39% | 4,576,444 |
| Dec 3, 2025 | 30.28 | 30.85 | 30.25 | 30.56 | 30.56 | 1.26% | 1,794,947 |
| Dec 2, 2025 | 30.30 | 30.36 | 29.68 | 30.18 | 30.18 | -0.36% | 2,443,018 |
| Dec 1, 2025 | 31.10 | 31.26 | 30.23 | 30.29 | 30.29 | -3.26% | 2,046,494 |
| Nov 28, 2025 | 31.23 | 31.52 | 31.12 | 31.31 | 31.31 | -0.13% | 898,149 |
| Nov 26, 2025 | 31.49 | 31.89 | 31.33 | 31.35 | 31.35 | -0.85% | 1,514,189 |
| Nov 25, 2025 | 31.31 | 31.83 | 30.80 | 31.62 | 31.62 | 4.08% | 2,804,154 |
| Nov 24, 2025 | 31.14 | 31.30 | 30.36 | 30.38 | 30.38 | -2.66% | 2,284,104 |
| Nov 21, 2025 | 30.42 | 31.50 | 30.35 | 31.21 | 31.21 | 3.38% | 2,304,112 |
| Nov 20, 2025 | 30.40 | 30.80 | 29.84 | 30.19 | 30.19 | -1.47% | 3,978,039 |
| Nov 19, 2025 | 29.29 | 31.31 | 29.29 | 30.64 | 30.64 | -2.48% | 4,520,258 |
| Nov 18, 2025 | 31.69 | 31.76 | 30.99 | 31.42 | 31.42 | 0.32% | 3,361,919 |
| Nov 17, 2025 | 31.29 | 31.67 | 31.10 | 31.32 | 31.32 | -0.38% | 2,369,732 |
| Nov 14, 2025 | 32.02 | 32.07 | 31.30 | 31.44 | 31.44 | -1.13% | 1,347,212 |
| Nov 13, 2025 | 32.10 | 32.43 | 31.76 | 31.80 | 31.80 | -0.69% | 1,386,213 |
| Nov 12, 2025 | 31.85 | 32.47 | 31.79 | 32.02 | 32.02 | 1.01% | 1,357,438 |
| Nov 11, 2025 | 31.53 | 31.84 | 31.27 | 31.70 | 31.70 | 1.05% | 1,401,537 |
| Nov 10, 2025 | 31.59 | 31.64 | 30.91 | 31.37 | 31.37 | -0.60% | 2,083,322 |
| Nov 7, 2025 | 31.14 | 31.62 | 30.77 | 31.56 | 31.56 | 0.86% | 1,730,922 |
| Nov 6, 2025 | 32.00 | 32.07 | 31.17 | 31.29 | 31.29 | -2.43% | 1,984,276 |
| Nov 5, 2025 | 32.16 | 32.56 | 31.93 | 32.07 | 32.07 | -0.37% | 1,581,593 |
| Nov 4, 2025 | 31.51 | 32.45 | 31.50 | 32.19 | 32.19 | 1.87% | 2,505,557 |
| Nov 3, 2025 | 32.74 | 32.85 | 31.55 | 31.60 | 31.60 | -4.27% | 2,202,646 |
| Oct 31, 2025 | 33.12 | 33.24 | 32.82 | 33.01 | 33.01 | -0.72% | 2,304,655 |
| Oct 30, 2025 | 32.59 | 33.31 | 32.50 | 33.25 | 33.25 | 1.65% | 2,969,447 |
| Oct 29, 2025 | 33.50 | 33.89 | 32.15 | 32.71 | 32.71 | -2.97% | 2,405,899 |
| Oct 28, 2025 | 33.59 | 34.01 | 33.50 | 33.71 | 33.71 | 0.36% | 1,247,421 |
| Oct 27, 2025 | 33.85 | 33.93 | 33.40 | 33.59 | 33.59 | -0.36% | 1,507,926 |
| Oct 24, 2025 | 34.04 | 34.28 | 33.68 | 33.71 | 33.71 | -0.35% | 1,078,454 |
| Oct 23, 2025 | 34.07 | 34.21 | 33.71 | 33.83 | 33.83 | -1.00% | 1,340,415 |
| Oct 22, 2025 | 34.82 | 35.04 | 34.15 | 34.17 | 34.17 | -2.46% | 1,382,594 |
| Oct 21, 2025 | 34.45 | 35.30 | 34.35 | 35.03 | 35.03 | 0.37% | 1,222,260 |
| Oct 20, 2025 | 34.91 | 35.03 | 34.68 | 34.90 | 34.90 | 0.14% | 1,100,175 |
| Oct 17, 2025 | 34.64 | 35.13 | 34.42 | 34.85 | 34.85 | 0.72% | 1,009,847 |
| Oct 16, 2025 | 35.24 | 35.29 | 34.49 | 34.60 | 34.60 | -1.76% | 1,305,394 |
| Oct 15, 2025 | 35.45 | 36.06 | 35.06 | 35.22 | 35.22 | -0.87% | 1,926,531 |
| Oct 14, 2025 | 35.08 | 36.22 | 34.81 | 35.53 | 35.53 | 0.79% | 2,321,622 |