NYSE : VVV
Valvoline Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · United States
Last price 32.95 USD (Oct 30, 2026, 9:58 AM EDT) · Market cap 4.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Valvoline Inc. (VVV) closed at 34.035 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 32.75 | 34.15 | 32.7 | 34.035 | 651,234 | +5.40% |
| 2026-10-30 | 32.76 | 33.09 | 32.095 | 32.29 | 2,170,060 | -0.28% |
| 2026-10-29 | 32.09 | 32.59 | 31.675 | 32.38 | 1,996,497 | +1.92% |
| 2026-10-28 | 31.79 | 31.97 | 31.42 | 31.77 | 3,645,824 | -0.31% |
| 2026-10-27 | 31.81 | 32.05 | 31.655 | 31.87 | 2,579,374 | -0.22% |
| 2026-10-26 | 31.63 | 32.215 | 31.545 | 31.94 | 1,717,116 | +0.98% |
| 2026-10-23 | 31.96 | 32.035 | 31.22 | 31.63 | 2,748,695 | -2.50% |
| 2026-10-22 | 31.04 | 32.47 | 30.88 | 32.44 | 2,839,929 | +4.24% |
| 2026-10-21 | 31.58 | 31.605 | 30.76 | 31.12 | 1,438,514 | -1.14% |
| 2026-10-20 | 30.86 | 31.73 | 30.71 | 31.48 | 2,149,129 | +2.47% |
| 2026-10-19 | 31.73 | 31.73 | 30.705 | 30.72 | 2,579,127 | -2.35% |
| 2026-10-16 | 31.83 | 32.27 | 31.28 | 31.46 | 2,937,454 | -0.44% |
| 2026-10-15 | 30.98 | 31.68 | 30.87 | 31.6 | 1,916,596 | +3.98% |
| 2026-10-14 | 29.83 | 30.615 | 29.83 | 30.39 | 2,195,555 | +0.73% |
| 2026-10-13 | 30.53 | 30.67 | 29.9 | 30.17 | 2,406,347 | +0.03% |
| 2026-10-12 | 30.12 | 30.88 | 30.01 | 30.16 | 2,827,191 | -0.36% |
| 2026-10-09 | 30.86 | 30.99 | 30.13 | 30.27 | 3,174,743 | -1.85% |
| 2026-10-08 | 30.59 | 31.03 | 30.36 | 30.84 | 2,366,669 | +0.36% |
| 2026-10-07 | 30.47 | 31.04 | 30.47 | 30.73 | 3,037,925 | -0.45% |
| 2026-10-06 | 30.4 | 31.335 | 30.4 | 30.87 | 3,011,623 | +1.75% |
| 2026-10-05 | 31.04 | 31.04 | 29.89 | 30.34 | 3,254,044 | -0.78% |
| 2026-10-02 | 31.24 | 31.49 | 30.525 | 30.58 | 2,971,931 | -0.65% |
| 2026-10-01 | 30.12 | 30.815 | 29.41 | 30.78 | 3,569,400 | +2.12% |
| 2026-09-30 | 29.17 | 30.42 | 29.17 | 30.14 | 4,100,284 | +1.65% |
| 2026-09-29 | 29.5 | 29.875 | 29.225 | 29.65 | 3,406,511 | +4.11% |
| 2026-09-28 | 28.67 | 29 | 28.274 | 28.48 | 2,240,201 | -1.52% |
| 2026-09-25 | 28.36 | 29.05 | 28.289 | 28.92 | 2,346,374 | +2.01% |
| 2026-09-24 | 28.69 | 28.99 | 28.215 | 28.35 | 2,359,983 | -1.39% |
| 2026-09-23 | 28.42 | 28.85 | 28.315 | 28.75 | 5,300,604 | +0.28% |
| 2026-09-22 | 27.15 | 28.77 | 27.15 | 28.67 | 4,039,307 | +7.70% |
| 2026-09-21 | 26.83 | 26.83 | 26.21 | 26.62 | 2,768,237 | -0.52% |
| 2026-09-18 | 27 | 27.28 | 26.69 | 26.76 | 5,229,451 | -1.11% |
| 2026-09-17 | 27.68 | 28 | 26.93 | 27.06 | 2,075,730 | -0.26% |
| 2026-09-16 | 28.26 | 28.42 | 27.08 | 27.13 | 3,338,568 | -4.00% |
| 2026-09-15 | 30.32 | 30.485 | 28.225 | 28.26 | 4,442,921 | -6.95% |
| 2026-09-14 | 30.56 | 30.96 | 30.15 | 30.37 | 2,733,381 | -0.59% |
| 2026-09-11 | 30.69 | 30.93 | 30.4 | 30.55 | 2,246,086 | +1.13% |
| 2026-09-10 | 30.17 | 30.295 | 29.81 | 30.21 | 2,065,195 | -0.36% |
| 2026-09-09 | 30.37 | 30.515 | 29.86 | 30.32 | 1,833,479 | -0.88% |
| 2026-09-08 | 31.72 | 31.75 | 30.45 | 30.59 | 2,359,086 | -4.50% |
| 2026-09-04 | 31.88 | 32.07 | 31.5 | 32.03 | 1,473,362 | +1.07% |
| 2026-09-03 | 32.05 | 32.12 | 31.31 | 31.69 | 1,860,673 | -0.44% |
| 2026-09-02 | 32.04 | 32.21 | 31.74 | 31.83 | 1,351,526 | -0.03% |
| 2026-09-01 | 31.98 | 32.36 | 31.64 | 31.84 | 1,857,914 | -0.69% |
| 2026-08-31 | 32.4 | 32.49 | 31.83 | 32.06 | 1,718,640 | -0.16% |
| 2026-08-28 | 32.19 | 32.29 | 31.855 | 32.11 | 1,329,530 | +0.38% |
| 2026-08-27 | 32.34 | 32.64 | 31.97 | 31.99 | 1,995,422 | -2.23% |
| 2026-08-26 | 33.17 | 33.73 | 32.605 | 32.72 | 1,959,080 | -0.58% |
| 2026-08-25 | 33.38 | 33.545 | 32.79 | 32.91 | 1,690,834 | -1.38% |
| 2026-08-24 | 34.06 | 34.46 | 33.085 | 33.37 | 2,001,864 | -1.74% |
| 2026-08-21 | 33.98 | 34.11 | 33.51 | 33.96 | 1,440,456 | +0.44% |
| 2026-08-20 | 33.85 | 34.62 | 33.33 | 33.81 | 2,208,315 | -0.85% |
| 2026-08-19 | 33.96 | 34.37 | 33.52 | 34.1 | 1,742,569 | +1.40% |
| 2026-08-18 | 33.95 | 34.12 | 33.49 | 33.63 | 2,140,683 | -0.50% |
| 2026-08-17 | 33.8 | 33.95 | 33.46 | 33.8 | 1,990,843 | -1.14% |
| 2026-08-14 | 33.67 | 34.19 | 33.51 | 34.19 | 1,452,553 | +1.24% |
| 2026-08-13 | 33.6 | 33.865 | 33.29 | 33.77 | 2,249,745 | +1.41% |
| 2026-08-12 | 32.94 | 33.47 | 32.825 | 33.3 | 2,525,791 | +0.85% |
| 2026-08-11 | 33.57 | 33.96 | 32.965 | 33.02 | 2,150,644 | -2.08% |
| 2026-08-10 | 34.83 | 35.27 | 33.425 | 33.72 | 3,241,181 | -4.58% |
| 2026-08-07 | 35.52 | 35.9 | 35.08 | 35.34 | 2,579,207 | -0.79% |
| 2026-08-06 | 36.59 | 36.93 | 35.36 | 35.62 | 3,064,751 | -3.68% |
| 2026-08-05 | 36.4 | 37.585 | 35.22 | 36.98 | 5,304,761 | -5.86% |
| 2026-08-04 | 38.46 | 39.77 | 38.46 | 39.28 | 2,903,183 | +1.26% |
| 2026-08-03 | 38.72 | 39.18 | 38.54 | 38.79 | 1,838,117 | +0.99% |
| 2026-07-31 | 39.1 | 39.1 | 38.09 | 38.41 | 1,643,281 | +0.05% |
| 2026-07-30 | 39.58 | 40.055 | 38.25 | 38.39 | 1,814,855 | -3.18% |
| 2026-07-29 | 39.59 | 40.29 | 39.35 | 39.65 | 1,450,928 | -1.37% |
| 2026-07-28 | 40.46 | 40.84 | 39.96 | 40.2 | 1,793,211 | +1.62% |
| 2026-07-27 | 39.35 | 39.89 | 39.21 | 39.56 | 1,545,512 | +1.54% |
| 2026-07-24 | 38.42 | 39.2 | 38.11 | 38.96 | 1,430,339 | +1.70% |
| 2026-07-23 | 38.5 | 38.92 | 37.99 | 38.31 | 1,868,754 | -1.84% |
| 2026-07-22 | 39.77 | 39.99 | 38.84 | 39.03 | 1,674,754 | -1.06% |
| 2026-07-21 | 39.93 | 39.93 | 39.02 | 39.45 | 2,400,741 | -0.23% |
| 2026-07-20 | 40.2 | 40.315 | 39.39 | 39.54 | 1,577,173 | -1.08% |
| 2026-07-17 | 40.14 | 41.08 | 39.755 | 39.97 | 1,715,612 | -0.74% |
| 2026-07-16 | 39.46 | 40.88 | 39.46 | 40.27 | 3,034,461 | +2.26% |
| 2026-07-15 | 38.87 | 39.92 | 38.84 | 39.38 | 1,363,481 | +1.26% |
| 2026-07-14 | 38.78 | 38.95 | 37.67 | 38.89 | 2,005,042 | +0.88% |
| 2026-07-13 | 38.79 | 39.16 | 38.46 | 38.55 | 1,655,455 | -0.23% |
| 2026-07-10 | 38.02 | 38.91 | 38.02 | 38.64 | 1,487,014 | +1.74% |
| 2026-07-09 | 37.28 | 38.04 | 37.28 | 37.98 | 2,019,050 | +0.82% |
| 2026-07-08 | 38.27 | 38.575 | 37.06 | 37.67 | 2,657,588 | -3.04% |
| 2026-07-07 | 38.73 | 39.45 | 38.49 | 38.85 | 1,705,398 | +0.67% |
| 2026-07-06 | 39.03 | 39.12 | 37.75 | 38.59 | 2,008,060 | -1.25% |
| 2026-07-02 | 38.41 | 39.18 | 37.56 | 39.08 | 2,813,833 | +2.44% |
| 2026-07-01 | 39.24 | 39.65 | 37.945 | 38.15 | 2,336,326 | -3.52% |
| 2026-06-30 | 39.3 | 39.78 | 38.78 | 39.54 | 1,772,904 | -0.30% |
| 2026-06-29 | 39.79 | 40.26 | 39.58 | 39.66 | 2,143,673 | -1.34% |
| 2026-06-26 | 39.5 | 40.23 | 39 | 40.2 | 3,041,957 | +1.21% |
| 2026-06-25 | 39.72 | 40.25 | 39.19 | 39.72 | 1,514,325 | +0.28% |
| 2026-06-24 | 38.78 | 39.74 | 38.55 | 39.61 | 1,950,403 | +3.37% |
| 2026-06-23 | 37.04 | 38.44 | 36.967 | 38.32 | 1,522,567 | +2.08% |
| 2026-06-22 | 37.67 | 38.055 | 37.51 | 37.54 | 1,840,154 | -1.39% |
| 2026-06-18 | 38 | 38.35 | 37.82 | 38.07 | 3,866,775 | +1.68% |
| 2026-06-17 | 37.29 | 38.165 | 37.025 | 37.44 | 1,894,276 | -0.82% |
| 2026-06-16 | 38.18 | 38.95 | 37.7 | 37.75 | 1,996,455 | -1.02% |
| 2026-06-15 | 38.18 | 39.01 | 38.02 | 38.14 | 2,463,371 | +1.41% |
| 2026-06-12 | 37.96 | 38.13 | 37.42 | 37.61 | 2,494,410 | -0.53% |
| 2026-06-11 | 36.83 | 38.08 | 36.73 | 37.81 | 2,455,722 | +4.10% |
| 2026-06-10 | 37.21 | 37.68 | 36.29 | 36.32 | 2,974,047 | -2.10% |
| 2026-06-09 | 36.45 | 37.43 | 36.135 | 37.1 | 2,358,303 | +2.54% |
| 2026-06-08 | 35.53 | 36.97 | 35.49 | 36.18 | 2,742,741 | +1.26% |
| 2026-06-05 | 35.15 | 35.855 | 35.15 | 35.73 | 1,575,417 | +1.36% |
| 2026-06-04 | 35.08 | 35.505 | 34.49 | 35.25 | 1,908,393 | +1.73% |
| 2026-06-03 | 33.97 | 34.92 | 33.685 | 34.65 | 1,981,438 | +2.09% |
| 2026-06-02 | 33.4 | 34.409 | 33.18 | 33.94 | 1,812,288 | +1.53% |
| 2026-06-01 | 33.62 | 33.675 | 32.965 | 33.43 | 1,391,031 | -0.95% |
| 2026-05-29 | 34.83 | 35 | 33.64 | 33.75 | 2,844,345 | -1.26% |
| 2026-05-28 | 34.11 | 34.73 | 33.825 | 34.18 | 1,203,193 | -1.16% |
| 2026-05-27 | 34.24 | 34.72 | 34.039 | 34.58 | 1,308,483 | +1.83% |
| 2026-05-26 | 33.71 | 34.21 | 33.13 | 33.96 | 1,798,929 | +1.13% |
| 2026-05-22 | 33.16 | 34.305 | 33.05 | 33.58 | 1,436,888 | +1.08% |
| 2026-05-21 | 32.87 | 33.79 | 32.28 | 33.22 | 1,896,576 | -0.15% |
| 2026-05-20 | 32.14 | 33.44 | 31.41 | 33.27 | 1,840,489 | +3.42% |
| 2026-05-19 | 33.05 | 33.23 | 32.12 | 32.17 | 1,535,707 | -3.22% |
| 2026-05-18 | 32.6 | 33.54 | 31.99 | 33.24 | 2,030,219 | +2.62% |
| 2026-05-15 | 32.73 | 33.63 | 32.36 | 32.39 | 2,462,792 | +0.03% |
| 2026-05-14 | 32.42 | 32.51 | 31.765 | 32.38 | 2,377,155 | +0.90% |
| 2026-05-13 | 32.79 | 32.79 | 31.82 | 32.09 | 2,337,733 | -2.16% |