-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
+3.38% -
3 MONTH PERFORMANCE
+4.89% -
6 MONTH PERFORMANCE
-0.33% -
YEAR-TO-DATE PERFORMANCE
+14.10% -
1 YEAR PERFORMANCE
+23.11%
Valvoline Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $42.76 | $42.86 (0.23%) | $43.20 | $42.54 | 817,520 | $5.55 B |
| 11/13/2024 | $42.64 | $42.60 (-0.09%) | $42.95 | $42.47 | 975,105 | $5.51 B |
| 11/12/2024 | $43.28 | $42.61 (-1.55%) | $43.43 | $42.51 | 986,600 | $5.51 B |
| 11/11/2024 | $43.17 | $43.24 (0.16%) | $43.74 | $43.05 | 965,300 | $5.60 B |
| 11/08/2024 | $43.44 | $42.93 (-1.17%) | $43.44 | $42.64 | 703,100 | $5.56 B |
| 11/07/2024 | $42.88 | $43.41 (1.24%) | $43.65 | $42.49 | 1.03 M | $5.62 B |
| 11/06/2024 | $42.94 | $42.91 (-0.07%) | $43.44 | $42.11 | 1.43 M | $5.55 B |
| 11/05/2024 | $40.39 | $41.11 (1.78%) | $41.18 | $40.21 | 1.00 M | $5.32 B |
| 11/04/2024 | $40.37 | $40.70 (0.82%) | $40.98 | $40.37 | 640,500 | $5.27 B |
| 11/01/2024 | $40.47 | $40.37 (-0.25%) | $40.96 | $40.31 | 951,736 | $5.22 B |
| 10/31/2024 | $40.44 | $40.28 (-0.4%) | $40.94 | $40.26 | 806,800 | $5.21 B |
| 10/30/2024 | $41.42 | $40.45 (-2.34%) | $41.59 | $40.33 | 996,000 | $5.23 B |
| 10/29/2024 | $41.82 | $41.62 (-0.48%) | $42.05 | $41.52 | 1.31 M | $5.39 B |
| 10/28/2024 | $41.83 | $42.17 (0.81%) | $42.35 | $41.79 | 862,935 | $5.46 B |
| 10/25/2024 | $41.86 | $41.48 (-0.91%) | $41.86 | $41.33 | 631,800 | $5.37 B |
| 10/24/2024 | $42.00 | $41.72 (-0.67%) | $42.00 | $41.51 | 651,500 | $5.40 B |
| 10/23/2024 | $41.82 | $41.89 (0.17%) | $42.30 | $41.54 | 865,900 | $5.42 B |
| 10/22/2024 | $41.29 | $41.79 (1.21%) | $41.84 | $41.11 | 1.05 M | $5.41 B |
| 10/21/2024 | $41.70 | $41.56 (-0.34%) | $41.74 | $41.12 | 814,500 | $5.38 B |
| 10/18/2024 | $41.07 | $41.79 (1.75%) | $42.00 | $41.07 | 1.23 M | $5.41 B |
| 10/17/2024 | $42.68 | $42.05 (-1.48%) | $42.68 | $41.76 | 757,034 | $5.44 B |
| 10/16/2024 | $41.78 | $42.43 (1.56%) | $42.63 | $41.71 | 960,400 | $5.49 B |
| 10/15/2024 | $41.80 | $41.48 (-0.77%) | $42.17 | $41.31 | 1.05 M | $5.37 B |
| 10/14/2024 | $40.73 | $41.23 (1.23%) | $41.27 | $40.47 | 1.16 M | $5.34 B |
| 10/11/2024 | $40.47 | $40.74 (0.67%) | $40.76 | $40.36 | 970,200 | $5.27 B |
| 10/10/2024 | $39.96 | $40.30 (0.85%) | $40.30 | $39.60 | 1.22 M | $5.21 B |
| 10/09/2024 | $40.07 | $40.29 (0.55%) | $40.42 | $39.73 | 1.02 M | $5.21 B |
| 10/08/2024 | $40.32 | $39.86 (-1.14%) | $40.33 | $39.74 | 952,200 | $5.16 B |
| 10/07/2024 | $40.88 | $40.26 (-1.52%) | $40.98 | $39.96 | 1.00 M | $5.21 B |
| 10/04/2024 | $40.96 | $41.27 (0.76%) | $41.42 | $40.83 | 1.47 M | $5.34 B |
| 10/03/2024 | $41.16 | $40.58 (-1.41%) | $41.27 | $40.23 | 1.28 M | $5.25 B |
| 10/02/2024 | $41.17 | $41.35 (0.44%) | $41.61 | $40.98 | 1.91 M | $5.35 B |
| 10/01/2024 | $41.83 | $41.39 (-1.05%) | $41.92 | $41.30 | 1.04 M | $5.36 B |
| 09/30/2024 | $41.85 | $41.85 (0%) | $42.05 | $41.70 | 964,031 | $5.42 B |
| 09/27/2024 | $42.79 | $41.85 (-2.2%) | $42.90 | $41.74 | 797,983 | $5.42 B |
| 09/26/2024 | $42.21 | $42.46 (0.59%) | $42.72 | $42.09 | 1.05 M | $5.49 B |
| 09/25/2024 | $41.80 | $41.96 (0.38%) | $42.15 | $41.42 | 902,600 | $5.43 B |
| 09/24/2024 | $41.48 | $41.64 (0.39%) | $41.66 | $40.91 | 1.09 M | $5.39 B |
| 09/23/2024 | $41.38 | $41.40 (0.05%) | $41.54 | $41.02 | 1.12 M | $5.36 B |
| 09/20/2024 | $41.29 | $41.21 (-0.19%) | $41.50 | $40.72 | 1.75 M | $5.33 B |
| 09/19/2024 | $41.87 | $41.60 (-0.64%) | $41.90 | $41.30 | 927,346 | $5.38 B |
| 09/18/2024 | $41.23 | $41.03 (-0.49%) | $42.01 | $40.91 | 721,900 | $5.31 B |
| 09/17/2024 | $41.14 | $41.13 (-0.02%) | $41.58 | $41.01 | 1.10 M | $5.32 B |
| 09/16/2024 | $40.87 | $40.74 (-0.32%) | $41.34 | $40.59 | 1.15 M | $5.27 B |
| 09/13/2024 | $40.55 | $40.80 (0.62%) | $41.25 | $40.55 | 929,700 | $5.28 B |
| 09/12/2024 | $39.94 | $40.10 (0.4%) | $40.24 | $39.52 | 818,400 | $5.19 B |
| 09/11/2024 | $38.80 | $39.77 (2.5%) | $39.83 | $38.48 | 1.37 M | $5.15 B |
| 09/10/2024 | $38.95 | $38.86 (-0.23%) | $39.08 | $38.20 | 1.39 M | $5.03 B |
| 09/09/2024 | $39.58 | $39.00 (-1.47%) | $39.74 | $38.98 | 946,100 | $5.05 B |
| 09/06/2024 | $39.99 | $39.37 (-1.55%) | $40.32 | $39.18 | 1.79 M | $5.09 B |
| 09/05/2024 | $40.62 | $40.02 (-1.48%) | $40.71 | $39.89 | 1.59 M | $5.18 B |
| 09/04/2024 | $40.94 | $40.59 (-0.85%) | $41.36 | $40.58 | 996,507 | $5.25 B |
| 09/03/2024 | $41.87 | $41.05 (-1.96%) | $42.38 | $41.02 | 1.28 M | $5.31 B |
| 08/30/2024 | $42.78 | $42.20 (-1.36%) | $42.80 | $41.86 | 1.20 M | $5.46 B |
| 08/29/2024 | $42.21 | $42.53 (0.76%) | $42.81 | $42.10 | 895,771 | $5.50 B |
| 08/28/2024 | $41.92 | $42.01 (0.21%) | $42.05 | $41.65 | 1.02 M | $5.44 B |
| 08/27/2024 | $41.44 | $41.99 (1.33%) | $42.01 | $41.34 | 758,831 | $5.43 B |
| 08/26/2024 | $41.94 | $41.67 (-0.64%) | $42.29 | $41.66 | 1.30 M | $5.39 B |
| 08/23/2024 | $41.73 | $41.76 (0.07%) | $42.00 | $41.36 | 824,353 | $5.40 B |
| 08/22/2024 | $41.61 | $41.44 (-0.41%) | $41.79 | $41.19 | 645,232 | $5.36 B |
| 08/21/2024 | $40.58 | $41.53 (2.34%) | $41.54 | $40.35 | 1.42 M | $5.37 B |
| 08/20/2024 | $40.61 | $40.29 (-0.79%) | $40.74 | $40.13 | 1.39 M | $5.21 B |
| 08/19/2024 | $40.95 | $40.75 (-0.49%) | $41.11 | $40.63 | 755,705 | $5.27 B |
| 08/16/2024 | $40.79 | $40.91 (0.29%) | $41.07 | $40.44 | 731,900 | $5.29 B |
| 08/15/2024 | $41.09 | $40.88 (-0.51%) | $41.25 | $40.71 | 960,110 | $5.29 B |