Valvoline Inc. (VVV)
NYSE: VVV · Real-Time Price · USD
30.50
-0.18 (-0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
Valvoline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.66 | 31.19 | 30.26 | 30.50 | 30.50 | -0.59% | 4,650,198 |
| 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% | 1,759,850 |
| Dec 2, 2025 | 30.30 | 30.36 | 29.68 | 30.18 | 30.18 | -0.36% | 2,442,910 |
| 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 |
| Oct 13, 2025 | 33.50 | 35.31 | 33.49 | 35.25 | 35.25 | 5.95% | 2,522,365 |
| Oct 10, 2025 | 34.12 | 34.28 | 33.22 | 33.27 | 33.27 | -2.15% | 2,100,837 |
| Oct 9, 2025 | 34.46 | 34.46 | 33.80 | 34.00 | 34.00 | -1.36% | 1,707,929 |
| Oct 8, 2025 | 34.73 | 34.73 | 34.08 | 34.47 | 34.47 | -0.40% | 1,193,832 |
| Oct 7, 2025 | 34.99 | 34.99 | 34.37 | 34.61 | 34.61 | -1.00% | 1,703,036 |
| Oct 6, 2025 | 35.75 | 35.86 | 34.94 | 34.96 | 34.96 | -2.24% | 1,945,683 |
| Oct 3, 2025 | 36.12 | 36.27 | 35.74 | 35.76 | 35.76 | -0.86% | 1,375,428 |
| Oct 2, 2025 | 35.71 | 36.31 | 35.63 | 36.07 | 36.07 | 0.70% | 1,230,316 |
| Oct 1, 2025 | 35.97 | 36.26 | 35.39 | 35.82 | 35.82 | -0.25% | 1,985,920 |
| Sep 30, 2025 | 35.97 | 36.12 | 35.62 | 35.91 | 35.91 | - | 1,846,954 |
| Sep 29, 2025 | 36.89 | 36.89 | 35.31 | 35.91 | 35.91 | -2.07% | 2,507,781 |
| Sep 26, 2025 | 36.81 | 37.08 | 36.55 | 36.67 | 36.67 | -0.38% | 1,035,233 |
| Sep 25, 2025 | 36.89 | 37.12 | 36.09 | 36.81 | 36.81 | -1.31% | 2,122,114 |
| Sep 24, 2025 | 37.43 | 37.57 | 37.18 | 37.30 | 37.30 | -0.27% | 1,585,950 |
| Sep 23, 2025 | 37.85 | 37.97 | 37.30 | 37.40 | 37.40 | -0.58% | 1,755,667 |
| Sep 22, 2025 | 38.84 | 38.84 | 37.62 | 37.62 | 37.62 | -2.72% | 2,265,579 |
| Sep 19, 2025 | 39.75 | 39.86 | 38.64 | 38.67 | 38.67 | -3.08% | 2,105,492 |
| Sep 18, 2025 | 40.61 | 40.75 | 39.89 | 39.90 | 39.90 | -1.58% | 1,344,010 |
| Sep 17, 2025 | 40.80 | 41.33 | 40.37 | 40.54 | 40.54 | -0.32% | 1,957,902 |
| Sep 16, 2025 | 40.26 | 40.72 | 39.82 | 40.67 | 40.67 | 1.24% | 1,274,846 |
| Sep 15, 2025 | 40.46 | 40.69 | 40.08 | 40.17 | 40.17 | -0.74% | 1,523,412 |
| Sep 12, 2025 | 40.36 | 40.55 | 40.14 | 40.47 | 40.47 | -0.20% | 1,224,422 |
| Sep 11, 2025 | 39.43 | 40.68 | 39.41 | 40.55 | 40.55 | 3.00% | 1,774,026 |
| Sep 10, 2025 | 39.48 | 40.05 | 39.21 | 39.37 | 39.37 | -0.98% | 2,403,166 |
| Sep 9, 2025 | 39.84 | 39.84 | 38.95 | 39.76 | 39.76 | -0.55% | 2,087,395 |
| Sep 8, 2025 | 39.46 | 40.01 | 39.14 | 39.98 | 39.98 | 2.41% | 2,541,656 |
| Sep 5, 2025 | 39.19 | 39.63 | 38.72 | 39.04 | 39.04 | 0.21% | 1,239,905 |
| Sep 4, 2025 | 38.53 | 39.10 | 38.30 | 38.96 | 38.96 | 1.56% | 1,349,196 |
| Sep 3, 2025 | 38.29 | 38.68 | 38.03 | 38.36 | 38.36 | -0.18% | 868,411 |
| Sep 2, 2025 | 38.40 | 38.67 | 38.16 | 38.43 | 38.43 | -0.90% | 1,396,450 |
| Aug 29, 2025 | 39.14 | 39.20 | 38.61 | 38.78 | 38.78 | -0.72% | 1,527,125 |
| Aug 28, 2025 | 39.72 | 39.79 | 38.78 | 39.06 | 39.06 | -1.44% | 1,266,207 |
| Aug 27, 2025 | 39.29 | 39.73 | 39.18 | 39.63 | 39.63 | 0.76% | 1,409,144 |
| Aug 26, 2025 | 39.29 | 39.48 | 39.03 | 39.33 | 39.33 | 0.15% | 1,329,208 |
| Aug 25, 2025 | 39.89 | 39.89 | 39.27 | 39.27 | 39.27 | -1.46% | 1,141,620 |
| Aug 22, 2025 | 39.13 | 40.03 | 39.00 | 39.85 | 39.85 | 2.49% | 857,417 |
| Aug 21, 2025 | 38.53 | 39.13 | 38.47 | 38.88 | 38.88 | -0.05% | 950,137 |
| Aug 20, 2025 | 39.16 | 39.40 | 38.71 | 38.90 | 38.90 | -0.56% | 1,173,743 |
| Aug 19, 2025 | 39.66 | 40.12 | 38.97 | 39.12 | 39.12 | -1.29% | 2,176,273 |
| Aug 18, 2025 | 40.00 | 40.09 | 39.61 | 39.63 | 39.63 | 0.76% | 1,683,625 |
| Aug 15, 2025 | 39.64 | 39.80 | 39.00 | 39.33 | 39.33 | -0.18% | 1,467,138 |
| Aug 14, 2025 | 39.33 | 39.62 | 39.13 | 39.40 | 39.40 | -1.18% | 907,550 |
| Aug 13, 2025 | 38.85 | 39.94 | 38.32 | 39.87 | 39.87 | 2.97% | 1,825,477 |
| Aug 12, 2025 | 38.77 | 39.00 | 38.50 | 38.72 | 38.72 | 0.39% | 1,367,617 |
| Aug 11, 2025 | 38.42 | 38.71 | 37.71 | 38.57 | 38.57 | 0.44% | 1,390,083 |
| Aug 8, 2025 | 38.77 | 39.49 | 38.23 | 38.40 | 38.40 | -0.88% | 2,132,672 |
| Aug 7, 2025 | 38.79 | 38.80 | 38.14 | 38.74 | 38.74 | 2.19% | 2,202,056 |
| Aug 6, 2025 | 38.27 | 38.86 | 37.28 | 37.91 | 37.91 | 4.58% | 3,074,185 |
| Aug 5, 2025 | 35.56 | 36.54 | 35.56 | 36.25 | 36.25 | 2.49% | 3,260,849 |
| Aug 4, 2025 | 35.08 | 35.59 | 35.02 | 35.37 | 35.37 | 1.00% | 1,941,606 |
| Aug 1, 2025 | 35.17 | 35.17 | 34.46 | 35.02 | 35.02 | -0.65% | 1,727,334 |
| Jul 31, 2025 | 35.11 | 35.68 | 35.01 | 35.25 | 35.25 | -0.03% | 1,671,600 |
| Jul 30, 2025 | 35.86 | 36.02 | 34.97 | 35.26 | 35.26 | -1.37% | 2,150,353 |
| Jul 29, 2025 | 36.00 | 36.45 | 35.46 | 35.75 | 35.75 | -0.25% | 1,738,280 |
| Jul 28, 2025 | 35.80 | 36.08 | 35.47 | 35.84 | 35.84 | -0.11% | 1,218,252 |
| Jul 25, 2025 | 35.53 | 35.94 | 35.32 | 35.88 | 35.88 | 1.21% | 1,654,041 |
| Jul 24, 2025 | 36.53 | 36.53 | 35.41 | 35.45 | 35.45 | -4.29% | 2,295,791 |
| Jul 23, 2025 | 37.90 | 38.10 | 37.03 | 37.04 | 37.04 | -1.33% | 1,653,026 |
| Jul 22, 2025 | 36.07 | 37.60 | 36.03 | 37.54 | 37.54 | 4.71% | 2,448,417 |
| Jul 21, 2025 | 36.45 | 36.54 | 35.82 | 35.85 | 35.85 | -1.43% | 1,390,588 |
| Jul 18, 2025 | 36.42 | 36.81 | 36.20 | 36.37 | 36.37 | 0.39% | 1,257,788 |
| Jul 17, 2025 | 35.69 | 36.35 | 35.59 | 36.23 | 36.23 | 1.20% | 2,236,398 |