Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.50	40.23	39.00	40.20	40.20	1.21%	2,881,292
Jun 25, 2026	39.72	40.25	39.19	39.72	39.72	0.28%	1,514,321
Jun 24, 2026	38.78	39.74	38.55	39.61	39.61	3.37%	1,950,347
Jun 23, 2026	37.04	38.44	36.97	38.32	38.32	2.08%	1,522,497
Jun 22, 2026	37.67	38.06	37.51	37.54	37.54	-1.39%	1,840,125
Jun 18, 2026	38.00	38.35	37.82	38.07	38.07	1.68%	3,851,931
Jun 17, 2026	37.29	38.17	37.03	37.44	37.44	-0.82%	1,894,276
Jun 16, 2026	38.18	38.95	37.70	37.75	37.75	-1.02%	1,996,452
Jun 15, 2026	38.18	39.01	38.02	38.14	38.14	1.41%	2,462,012
Jun 12, 2026	37.96	38.13	37.42	37.61	37.61	-0.53%	2,494,383
Jun 11, 2026	36.83	38.08	36.73	37.81	37.81	4.10%	2,455,719
Jun 10, 2026	37.21	37.68	36.29	36.32	36.32	-2.10%	2,973,483
Jun 9, 2026	36.45	37.43	36.14	37.10	37.10	2.54%	2,358,303
Jun 8, 2026	35.53	36.97	35.49	36.18	36.18	1.26%	2,742,097
Jun 5, 2026	35.15	35.86	35.15	35.73	35.73	1.36%	1,575,295
Jun 4, 2026	35.08	35.51	34.49	35.25	35.25	1.73%	1,908,382
Jun 3, 2026	33.97	34.92	33.69	34.65	34.65	2.09%	1,981,396
Jun 2, 2026	33.40	34.41	33.18	33.94	33.94	1.53%	1,812,185
Jun 1, 2026	33.62	33.68	32.97	33.43	33.43	-0.95%	1,391,031
May 29, 2026	34.83	35.00	33.64	33.75	33.75	-1.26%	2,727,927
May 28, 2026	34.11	34.73	33.83	34.18	34.18	-1.16%	1,203,191
May 27, 2026	34.24	34.72	34.04	34.58	34.58	1.83%	1,308,145
May 26, 2026	33.71	34.21	33.13	33.96	33.96	1.13%	1,798,927
May 22, 2026	33.16	34.31	33.05	33.58	33.58	1.08%	1,436,883
May 21, 2026	32.87	33.79	32.28	33.22	33.22	-0.15%	1,896,474
May 20, 2026	32.14	33.44	31.41	33.27	33.27	3.42%	1,840,489
May 19, 2026	33.05	33.23	32.12	32.17	32.17	-3.22%	1,497,821
May 18, 2026	32.60	33.54	31.99	33.24	33.24	2.62%	1,932,406
May 15, 2026	32.73	33.63	32.36	32.39	32.39	0.03%	2,462,792
May 14, 2026	32.42	32.51	31.77	32.38	32.38	0.90%	2,377,155
May 13, 2026	32.79	32.79	31.82	32.09	32.09	-2.16%	2,337,733
May 12, 2026	34.35	34.41	32.42	32.80	32.80	-4.93%	3,348,120
May 11, 2026	35.63	35.80	34.27	34.50	34.50	-3.14%	2,468,787
May 8, 2026	35.85	37.12	35.39	35.62	35.62	-0.70%	3,957,595
May 7, 2026	35.96	36.30	33.74	35.87	35.87	4.98%	6,595,210
May 6, 2026	32.99	34.38	32.98	34.17	34.17	5.37%	4,246,029
May 5, 2026	32.03	32.79	31.58	32.43	32.43	1.00%	3,062,304
May 4, 2026	32.30	32.55	31.64	32.11	32.11	-1.53%	2,328,390
May 1, 2026	33.35	33.44	32.30	32.61	32.61	-1.87%	1,810,127
Apr 30, 2026	32.56	33.76	32.27	33.23	33.23	2.88%	2,393,195
Apr 29, 2026	32.32	32.65	32.22	32.30	32.30	-0.25%	2,101,490
Apr 28, 2026	33.25	33.67	32.32	32.38	32.38	-1.85%	1,618,559
Apr 27, 2026	33.46	33.89	32.95	32.99	32.99	-0.72%	1,865,677
Apr 24, 2026	32.08	33.32	31.68	33.23	33.23	2.78%	4,137,315
Apr 23, 2026	32.86	32.94	32.20	32.33	32.33	-1.22%	2,138,801
Apr 22, 2026	33.95	33.95	32.06	32.73	32.73	-3.14%	3,677,282
Apr 21, 2026	34.98	35.08	33.32	33.79	33.79	-2.45%	1,920,685
Apr 20, 2026	34.48	34.78	34.28	34.64	34.64	0.23%	1,642,089
Apr 17, 2026	33.66	35.11	33.66	34.56	34.56	4.79%	1,979,424
Apr 16, 2026	33.12	33.57	32.87	32.98	32.98	-0.33%	1,068,588
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%	1,543,268
Apr 13, 2026	33.51	34.17	32.90	33.31	33.31	-1.36%	1,442,404
Apr 10, 2026	34.81	35.10	33.55	33.77	33.77	-2.99%	1,474,138
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%	2,542,257
Apr 7, 2026	33.39	33.89	33.16	33.59	33.59	-0.44%	1,234,625
Apr 6, 2026	33.03	33.80	32.91	33.74	33.74	1.23%	1,022,150
Apr 2, 2026	33.73	34.22	33.12	33.33	33.33	-2.23%	1,212,905
Apr 1, 2026	34.04	34.35	33.57	34.09	34.09	1.22%	1,894,264
Mar 31, 2026	33.65	34.39	33.19	33.68	33.68	1.63%	2,126,200
Mar 30, 2026	33.74	33.74	33.01	33.14	33.14	-0.84%	2,315,459
Mar 27, 2026	34.42	34.48	33.16	33.42	33.42	-3.55%	1,573,695
Mar 26, 2026	34.88	35.42	34.40	34.65	34.65	-1.56%	1,963,863
Mar 25, 2026	34.55	35.25	33.82	35.20	35.20	2.39%	1,163,496
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%	2,593,764
Mar 20, 2026	32.82	32.97	32.42	32.74	32.74	-0.24%	2,192,396
Mar 19, 2026	33.04	33.25	32.33	32.82	32.82	-1.71%	2,162,643
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%	1,253,866
Mar 16, 2026	33.73	34.21	33.27	33.74	33.74	0.42%	1,562,649
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%	2,384,529
Mar 11, 2026	34.95	35.20	34.47	34.73	34.73	-1.08%	1,425,108
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%	1,593,856
Mar 5, 2026	36.42	36.86	35.87	36.06	36.06	-2.38%	2,188,584
Mar 4, 2026	37.73	37.73	36.53	36.94	36.94	-1.49%	1,479,442
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%	1,618,557
Feb 27, 2026	37.37	37.83	37.12	37.80	37.80	0.27%	1,477,189
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%	1,385,628
Feb 24, 2026	39.00	39.42	38.89	39.00	39.00	0.26%	1,964,772
Feb 23, 2026	38.41	38.97	37.92	38.90	38.90	0.44%	1,318,022
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%	1,094,865
Feb 18, 2026	38.50	39.06	38.41	38.88	38.88	0.78%	1,400,418
Feb 17, 2026	38.69	38.95	38.27	38.58	38.58	0.13%	1,758,181
Feb 13, 2026	38.10	38.68	37.79	38.53	38.53	2.26%	2,512,851
Feb 12, 2026	38.22	39.42	37.60	37.68	37.68	-3.06%	2,520,794
Feb 11, 2026	37.97	38.91	37.93	38.87	38.87	2.32%	1,735,415
Feb 10, 2026	37.19	38.12	37.08	37.99	37.99	2.70%	2,438,962
Feb 9, 2026	37.35	37.58	36.65	36.99	36.99	-1.44%	2,215,213
Feb 6, 2026	36.75	37.72	36.75	37.53	37.53	2.09%	3,295,600
Feb 5, 2026	36.18	37.08	35.57	36.76	36.76	3.26%	3,956,434
Feb 4, 2026	34.18	36.38	34.18	35.60	35.60	6.94%	4,595,135
Feb 3, 2026	32.98	34.24	32.82	33.29	33.29	0.48%	3,386,920