-
5 DAY PERFORMANCE
+1.09% -
1 MONTH PERFORMANCE
-0.38% -
3 MONTH PERFORMANCE
-3.13% -
6 MONTH PERFORMANCE
-6.10% -
YEAR-TO-DATE PERFORMANCE
+11.36% -
1 YEAR PERFORMANCE
+30.46%
Valvoline Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $42.79 | $41.85 (-2.2%) | $42.90 | $41.74 | 784,442 | $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 |
| 08/14/2024 | $39.69 | $40.18 (1.23%) | $40.31 | $39.69 | 1.40 M | $5.20 B |
| 08/13/2024 | $39.23 | $39.69 (1.17%) | $39.95 | $39.00 | 1.42 M | $5.14 B |
| 08/12/2024 | $39.88 | $38.99 (-2.23%) | $39.94 | $38.71 | 1.09 M | $5.05 B |
| 08/09/2024 | $39.77 | $39.87 (0.25%) | $40.45 | $39.56 | 1.70 M | $5.16 B |
| 08/08/2024 | $38.65 | $39.76 (2.87%) | $39.77 | $38.37 | 2.29 M | $5.14 B |
| 08/07/2024 | $39.88 | $38.64 (-3.11%) | $40.97 | $37.89 | 5.25 M | $5.00 B |
| 08/06/2024 | $43.05 | $43.00 (-0.12%) | $43.89 | $42.63 | 2.24 M | $5.56 B |
| 08/05/2024 | $43.31 | $43.05 (-0.6%) | $43.62 | $42.47 | 1.88 M | $5.57 B |
| 08/02/2024 | $45.05 | $44.83 (-0.49%) | $45.28 | $44.32 | 1.27 M | $5.82 B |
| 08/01/2024 | $46.45 | $45.99 (-0.99%) | $47.06 | $45.49 | 1.69 M | $5.97 B |
| 07/31/2024 | $46.95 | $46.50 (-0.96%) | $47.08 | $45.77 | 1.96 M | $6.04 B |
| 07/30/2024 | $45.89 | $45.16 (-1.59%) | $46.18 | $45.15 | 1.47 M | $5.86 B |
| 07/29/2024 | $45.61 | $45.89 (0.61%) | $46.35 | $45.59 | 1.02 M | $5.96 B |
| 07/26/2024 | $45.12 | $45.60 (1.06%) | $45.75 | $45.12 | 707,300 | $5.92 B |
| 07/25/2024 | $44.56 | $44.70 (0.31%) | $45.48 | $44.20 | 1.13 M | $5.80 B |
| 07/24/2024 | $45.77 | $44.57 (-2.62%) | $45.96 | $44.44 | 1.49 M | $5.79 B |
| 07/23/2024 | $45.69 | $45.86 (0.37%) | $45.99 | $45.45 | 1.16 M | $5.95 B |
| 07/22/2024 | $46.20 | $45.87 (-0.71%) | $46.20 | $45.32 | 1.04 M | $5.95 B |
| 07/19/2024 | $46.67 | $46.02 (-1.39%) | $46.67 | $45.98 | 768,730 | $5.97 B |
| 07/18/2024 | $47.04 | $46.74 (-0.64%) | $47.58 | $46.48 | 856,238 | $6.07 B |
| 07/17/2024 | $47.31 | $47.14 (-0.36%) | $48.27 | $46.92 | 858,191 | $6.12 B |
| 07/16/2024 | $46.07 | $47.60 (3.32%) | $47.64 | $45.87 | 1.17 M | $6.18 B |
| 07/15/2024 | $45.97 | $45.85 (-0.26%) | $46.13 | $45.71 | 1.33 M | $5.95 B |
| 07/12/2024 | $45.18 | $45.78 (1.33%) | $46.15 | $44.82 | 1.27 M | $5.94 B |
| 07/11/2024 | $45.19 | $44.70 (-1.08%) | $45.63 | $44.56 | 1.34 M | $5.80 B |
| 07/10/2024 | $43.92 | $44.65 (1.66%) | $44.73 | $43.87 | 1.42 M | $5.80 B |
| 07/09/2024 | $43.67 | $43.79 (0.27%) | $44.02 | $43.51 | 1.50 M | $5.68 B |
| 07/08/2024 | $42.98 | $43.83 (1.98%) | $44.21 | $42.98 | 1.67 M | $5.69 B |
| 07/05/2024 | $42.93 | $42.84 (-0.21%) | $43.20 | $42.56 | 1.72 M | $5.56 B |
| 07/03/2024 | $42.92 | $42.97 (0.12%) | $43.30 | $42.75 | 502,010 | $5.58 B |
| 07/02/2024 | $42.13 | $42.83 (1.66%) | $42.91 | $42.12 | 1.01 M | $5.56 B |
| 07/01/2024 | $43.18 | $42.08 (-2.55%) | $43.25 | $41.98 | 1.05 M | $5.46 B |
| 06/28/2024 | $42.88 | $43.20 (0.75%) | $43.36 | $42.81 | 4.37 M | $5.61 B |