Valvoline Inc. (VVV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

41.19

-0.05

(-0.12%)

At close: 04:00PM EDT

41.19

0.00

(0.00%)

After hours:

04:56PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	41.38	41.51	40.92	41.19	41.19	745,800
Apr 17, 2024	42.05	42.15	41.06	41.24	41.24	637,900
Apr 16, 2024	41.56	41.78	41.03	41.66	41.66	814,500
Apr 15, 2024	42.26	42.33	41.54	41.70	41.70	1,311,700
Apr 12, 2024	42.63	42.77	41.67	41.75	41.75	876,100
Apr 11, 2024	42.79	43.05	42.51	42.81	42.81	637,100
Apr 10, 2024	42.24	42.68	42.00	42.56	42.56	1,358,700
Apr 09, 2024	43.14	43.33	42.65	42.85	42.85	910,600
Apr 08, 2024	43.40	43.50	43.04	43.20	43.20	887,500
Apr 05, 2024	42.61	43.29	42.61	43.27	43.27	684,500
Apr 04, 2024	43.61	43.61	42.34	42.52	42.52	938,400
Apr 03, 2024	43.55	43.90	43.29	43.38	43.38	1,255,900
Apr 02, 2024	44.54	44.66	43.38	43.53	43.53	987,700
Apr 01, 2024	44.63	45.01	44.32	44.77	44.77	825,100
Mar 28, 2024	44.58	44.70	44.38	44.57	44.57	767,700
Mar 27, 2024	43.78	44.75	43.78	44.50	44.50	699,300
Mar 26, 2024	44.05	44.05	43.48	43.48	43.48	936,600
Mar 25, 2024	44.68	44.81	43.95	43.98	43.98	991,900
Mar 22, 2024	45.03	45.03	44.40	44.49	44.49	845,100
Mar 21, 2024	44.48	45.37	44.43	44.99	44.99	1,007,400
Mar 20, 2024	44.83	45.10	43.98	44.38	44.38	1,225,100
Mar 19, 2024	44.53	44.97	44.40	44.93	44.93	1,168,500
Mar 18, 2024	43.69	44.60	43.51	44.25	44.25	985,800
Mar 15, 2024	42.94	43.89	42.94	43.66	43.66	3,326,400
Mar 14, 2024	44.03	44.15	42.78	43.10	43.10	1,071,700
Mar 13, 2024	43.93	44.21	43.81	44.13	44.13	1,001,400
Mar 12, 2024	43.95	44.15	43.54	43.77	43.77	857,900
Mar 11, 2024	43.58	44.23	43.35	43.95	43.95	936,700
Mar 08, 2024	43.65	43.80	43.42	43.63	43.63	681,700
Mar 07, 2024	43.40	43.83	43.24	43.60	43.60	1,318,200
Mar 06, 2024	43.84	44.00	42.83	43.20	43.20	1,111,900
Mar 05, 2024	43.88	44.35	43.45	43.75	43.75	2,651,500
Mar 04, 2024	43.34	44.21	43.20	44.14	44.14	1,670,600
Mar 01, 2024	42.55	43.19	42.39	43.17	43.17	996,400
Feb 29, 2024	42.60	42.93	42.41	42.64	42.64	1,709,000
Feb 28, 2024	42.37	42.70	42.22	42.40	42.40	942,700
Feb 27, 2024	42.18	42.73	42.06	42.53	42.53	828,400
Feb 26, 2024	41.55	42.29	41.32	42.03	42.03	1,314,400
Feb 23, 2024	40.97	41.81	40.88	41.67	41.67	913,600
Feb 22, 2024	40.91	41.41	40.74	41.12	41.12	1,471,300
Feb 21, 2024	40.78	41.34	40.65	40.91	40.91	1,362,100
Feb 20, 2024	40.24	40.76	40.06	40.74	40.74	1,290,800
Feb 16, 2024	39.60	40.60	39.45	40.40	40.40	2,743,500
Feb 15, 2024	39.72	40.00	39.52	39.79	39.79	1,051,100
Feb 14, 2024	39.31	39.70	38.87	39.51	39.51	948,400
Feb 13, 2024	38.49	39.19	38.01	39.02	39.02	1,112,000
Feb 12, 2024	39.79	39.94	39.32	39.32	39.32	1,029,500
Feb 09, 2024	39.43	40.78	39.07	39.73	39.73	2,022,900
Feb 08, 2024	38.43	39.89	38.38	39.36	39.36	1,912,700
Feb 07, 2024	36.98	38.70	36.89	38.51	38.51	1,977,000
Feb 06, 2024	34.28	37.70	33.86	37.06	37.06	2,631,100
Feb 05, 2024	36.08	36.08	35.56	36.00	36.00	1,546,400
Feb 02, 2024	36.55	36.65	36.08	36.38	36.38	849,100
Feb 01, 2024	36.71	37.03	36.24	36.96	36.96	1,205,700
Jan 31, 2024	36.85	37.44	36.42	36.49	36.49	1,326,100
Jan 30, 2024	36.91	37.16	36.44	36.95	36.95	1,453,900
Jan 29, 2024	36.67	37.21	36.35	37.19	37.19	820,300
Jan 26, 2024	36.50	36.60	36.30	36.52	36.52	827,500
Jan 25, 2024	36.73	36.96	36.35	36.45	36.45	743,600
Jan 24, 2024	36.83	36.96	36.31	36.45	36.45	739,400
Jan 23, 2024	37.28	37.60	36.60	36.72	36.72	963,000
Jan 22, 2024	36.28	37.28	36.22	37.06	37.06	1,812,500
Jan 19, 2024	36.60	36.60	36.05	36.18	36.18	1,102,300
Jan 18, 2024	36.23	36.57	36.04	36.56	36.56	962,200
Jan 17, 2024	35.78	36.22	35.78	36.06	36.06	974,200
Jan 16, 2024	35.44	36.08	35.20	35.96	35.96	1,199,900
Jan 12, 2024	35.82	35.82	34.93	34.94	34.94	822,600
Jan 11, 2024	35.28	35.39	34.74	35.33	35.33	953,600
Jan 10, 2024	35.42	35.54	34.99	35.21	35.21	903,800
Jan 09, 2024	35.34	35.52	35.22	35.35	35.35	1,015,200
Jan 08, 2024	34.94	35.65	34.78	35.61	35.61	839,200
Jan 05, 2024	34.86	35.28	34.74	35.00	35.00	1,121,100
Jan 04, 2024	34.65	35.18	34.37	35.04	35.04	1,288,700
Jan 03, 2024	36.35	36.35	34.68	34.68	34.68	1,527,100
Jan 02, 2024	37.29	37.49	36.61	36.74	36.74	1,097,200
Dec 29, 2023	37.82	37.99	37.49	37.58	37.58	887,800
Dec 28, 2023	38.06	38.27	37.88	37.94	37.94	767,400
Dec 27, 2023	38.43	38.49	38.00	38.23	38.23	1,209,200
Dec 26, 2023	37.84	38.49	37.80	38.46	38.46	962,800
Dec 22, 2023	37.95	38.23	37.74	37.86	37.86	843,200
Dec 21, 2023	37.61	38.02	37.33	37.94	37.94	1,019,500
Dec 20, 2023	37.78	38.02	37.27	37.32	37.32	1,937,000
Dec 19, 2023	37.20	37.70	37.15	37.67	37.67	1,841,400
Dec 18, 2023	37.08	37.12	36.60	37.00	37.00	1,545,600
Dec 15, 2023	37.09	37.39	36.67	36.94	36.94	4,212,600
Dec 14, 2023	36.44	37.38	36.44	37.26	37.26	2,618,100
Dec 13, 2023	35.19	36.20	35.06	36.03	36.03	1,840,800
Dec 12, 2023	35.70	35.89	35.02	35.18	35.18	1,653,900
Dec 11, 2023	35.08	35.53	34.92	35.52	35.52	2,030,700
Dec 08, 2023	35.24	35.48	34.77	35.05	35.05	933,700
Dec 07, 2023	35.20	35.44	35.01	35.11	35.11	777,100
Dec 06, 2023	34.95	35.17	34.66	35.08	35.08	1,055,600
Dec 05, 2023	35.54	35.78	34.66	34.76	34.76	1,105,300
Dec 04, 2023	34.94	35.65	34.94	35.63	35.63	1,611,700
Dec 01, 2023	34.30	35.02	34.07	34.94	34.94	1,492,600
Nov 30, 2023	34.42	34.63	34.04	34.24	34.24	1,440,200
Nov 29, 2023	34.61	34.85	34.37	34.39	34.39	1,077,900
Nov 28, 2023	34.84	35.03	34.40	34.43	34.43	931,800
Nov 27, 2023	34.71	35.08	34.71	34.80	34.80	1,420,900
Nov 24, 2023	34.82	35.03	34.68	34.90	34.90	547,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7255-0.0009(-0.12%)

CRUDE OIL84.39+1.66(+2.01%)

Bitcoin CAD85,369.57+988.18(+1.17%)

Valvoline Inc. (VVV)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7255
-0.0009(-0.12%)

CRUDE OIL
84.39
+1.66(+2.01%)

Bitcoin CAD
85,369.57
+988.18(+1.17%)