Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.25	33.67	32.32	32.38	32.38	-1.85%	1,618,544
Apr 27, 2026	33.46	33.89	32.95	32.99	32.99	-0.72%	1,823,059
Apr 24, 2026	32.08	33.32	31.68	33.23	33.23	2.78%	3,900,867
Apr 23, 2026	32.86	32.94	32.20	32.33	32.33	-1.22%	2,138,775
Apr 22, 2026	33.95	33.95	32.06	32.73	32.73	-3.14%	3,675,893
Apr 21, 2026	34.98	35.08	33.32	33.79	33.79	-2.45%	1,920,535
Apr 20, 2026	34.48	34.78	34.28	34.64	34.64	0.23%	1,642,057
Apr 17, 2026	33.66	35.11	33.66	34.56	34.56	4.79%	1,978,567
Apr 16, 2026	33.12	33.57	32.87	32.98	32.98	-0.33%	1,068,578
Apr 15, 2026	33.07	33.32	32.77	33.09	33.09	-0.15%	1,408,510
Apr 14, 2026	33.38	33.86	32.85	33.14	33.14	-0.51%	1,541,561
Apr 13, 2026	33.51	34.17	32.90	33.31	33.31	-1.36%	1,442,156
Apr 10, 2026	34.81	35.10	33.55	33.77	33.77	-2.99%	1,474,128
Apr 9, 2026	35.27	35.46	34.46	34.81	34.81	-0.20%	1,611,942
Apr 8, 2026	35.05	36.24	34.37	34.88	34.88	3.84%	2,541,389
Apr 7, 2026	33.39	33.89	33.16	33.59	33.59	-0.44%	1,234,457
Apr 6, 2026	33.03	33.80	32.91	33.74	33.74	1.23%	1,022,139
Apr 2, 2026	33.73	34.22	33.12	33.33	33.33	-2.23%	1,212,900
Apr 1, 2026	34.04	34.35	33.57	34.09	34.09	1.22%	1,894,259
Mar 31, 2026	33.65	34.39	33.19	33.68	33.68	1.63%	2,125,659
Mar 30, 2026	33.74	33.74	33.01	33.14	33.14	-0.84%	2,315,264
Mar 27, 2026	34.42	34.48	33.16	33.42	33.42	-3.55%	1,565,161
Mar 26, 2026	34.88	35.42	34.40	34.65	34.65	-1.56%	1,962,875
Mar 25, 2026	34.55	35.25	33.82	35.20	35.20	2.39%	1,163,491
Mar 24, 2026	33.41	34.59	33.35	34.38	34.38	2.05%	1,446,374
Mar 23, 2026	34.41	34.73	33.66	33.69	33.69	2.90%	2,593,730
Mar 20, 2026	32.82	32.97	32.42	32.74	32.74	-0.24%	2,127,691
Mar 19, 2026	33.04	33.25	32.33	32.82	32.82	-1.71%	2,140,378
Mar 18, 2026	33.71	34.00	33.04	33.39	33.39	-1.88%	1,122,500
Mar 17, 2026	33.88	34.69	33.88	34.03	34.03	0.86%	1,253,865
Mar 16, 2026	33.73	34.21	33.27	33.74	33.74	0.42%	1,562,644
Mar 13, 2026	33.86	34.74	33.54	33.60	33.60	-1.29%	1,359,666
Mar 12, 2026	34.45	34.73	33.74	34.04	34.04	-1.99%	2,384,261
Mar 11, 2026	34.95	35.20	34.47	34.73	34.73	-1.08%	1,425,072
Mar 10, 2026	34.62	36.12	34.54	35.11	35.11	0.86%	2,053,319
Mar 9, 2026	34.78	34.94	33.05	34.81	34.81	-1.30%	2,209,925
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