5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-13.33%
6 MONTH PERFORMANCE
-21.30%
YEAR-TO-DATE PERFORMANCE
+0.11%
1 YEAR PERFORMANCE
+0.11%
Valvoline Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $36.75 | $36.22 (-1.44%) | $36.86 | $36.20 | 881,778 | $5.01 B |
| 01/16/2025 | $36.71 | $36.48 (-0.63%) | $36.88 | $36.02 | 1.19 M | $5.04 B |
| 01/15/2025 | $36.20 | $36.70 (1.38%) | $37.10 | $36.03 | 1.66 M | $5.07 B |
| 01/14/2025 | $35.52 | $35.80 (0.79%) | $35.82 | $35.10 | 1.37 M | $4.95 B |
| 01/13/2025 | $34.46 | $35.39 (2.7%) | $35.48 | $34.46 | 1.15 M | $4.89 B |
| 01/10/2025 | $34.29 | $34.74 (1.31%) | $34.87 | $33.90 | 1.39 M | $4.80 B |
| 01/08/2025 | $34.67 | $34.87 (0.58%) | $34.99 | $34.55 | 995,738 | $4.82 B |
| 01/07/2025 | $35.67 | $34.81 (-2.41%) | $35.74 | $34.74 | 1.58 M | $4.81 B |
| 01/06/2025 | $35.93 | $35.41 (-1.45%) | $36.35 | $35.39 | 1.42 M | $4.89 B |
| 01/03/2025 | $35.84 | $35.81 (-0.08%) | $36.02 | $35.45 | 1.30 M | $4.95 B |
| 01/02/2025 | $36.09 | $35.84 (-0.69%) | $36.74 | $35.84 | 1.28 M | $4.95 B |
| 12/31/2024 | $36.49 | $36.18 (-0.85%) | $36.59 | $36.10 | 1.40 M | $5.00 B |
| 12/30/2024 | $36.15 | $36.24 (0.25%) | $36.56 | $35.82 | 1.06 M | $5.01 B |
| 12/27/2024 | $36.68 | $36.37 (-0.85%) | $36.94 | $36.24 | 729,100 | $5.03 B |
| 12/26/2024 | $36.73 | $36.91 (0.49%) | $36.99 | $36.51 | 1.02 M | $5.10 B |
| 12/24/2024 | $36.56 | $36.82 (0.71%) | $36.85 | $36.29 | 493,000 | $5.09 B |
| 12/23/2024 | $36.44 | $36.54 (0.27%) | $36.62 | $36.13 | 928,244 | $5.05 B |
| 12/20/2024 | $36.17 | $36.55 (1.05%) | $37.23 | $35.79 | 2.99 M | $5.05 B |
| 12/19/2024 | $36.91 | $36.27 (-1.73%) | $36.96 | $36.10 | 1.69 M | $5.01 B |
| 12/18/2024 | $37.87 | $36.78 (-2.88%) | $38.17 | $36.70 | 1.57 M | $5.08 B |
| 12/17/2024 | $37.98 | $37.78 (-0.53%) | $38.40 | $37.70 | 1.27 M | $5.22 B |
| 12/16/2024 | $38.22 | $37.69 (-1.39%) | $38.45 | $37.69 | 1.30 M | $5.21 B |
| 12/13/2024 | $38.84 | $38.36 (-1.24%) | $39.06 | $38.05 | 1.33 M | $5.30 B |
| 12/12/2024 | $39.62 | $38.89 (-1.84%) | $39.69 | $38.80 | 2.07 M | $5.37 B |
| 12/11/2024 | $39.53 | $39.66 (0.33%) | $40.13 | $39.46 | 1.55 M | $5.48 B |
| 12/10/2024 | $39.05 | $39.43 (0.97%) | $39.50 | $38.43 | 3.21 M | $5.45 B |
| 12/09/2024 | $38.05 | $39.06 (2.65%) | $39.30 | $37.81 | 2.38 M | $5.40 B |
| 12/06/2024 | $38.52 | $37.69 (-2.15%) | $38.62 | $37.49 | 1.36 M | $5.21 B |
| 12/05/2024 | $38.69 | $38.05 (-1.65%) | $38.91 | $37.87 | 1.66 M | $5.26 B |
| 12/04/2024 | $38.95 | $38.89 (-0.15%) | $39.31 | $38.76 | 1.50 M | $5.37 B |
| 12/03/2024 | $39.57 | $39.15 (-1.06%) | $39.75 | $38.88 | 1.46 M | $5.41 B |
| 12/02/2024 | $39.46 | $39.44 (-0.05%) | $39.72 | $39.00 | 1.25 M | $5.45 B |
| 11/29/2024 | $40.10 | $39.71 (-0.97%) | $40.25 | $39.61 | 1.23 M | $5.49 B |
| 11/27/2024 | $39.41 | $40.10 (1.75%) | $40.40 | $39.06 | 1.32 M | $5.54 B |
| 11/26/2024 | $39.16 | $38.79 (-0.94%) | $39.18 | $38.59 | 1.33 M | $5.36 B |
| 11/25/2024 | $39.10 | $39.49 (1%) | $40.13 | $39.08 | 1.98 M | $5.46 B |
| 11/22/2024 | $38.88 | $38.57 (-0.8%) | $39.11 | $38.34 | 1.54 M | $5.33 B |
| 11/21/2024 | $38.33 | $38.56 (0.6%) | $38.83 | $37.97 | 1.94 M | $5.33 B |
| 11/20/2024 | $38.12 | $38.48 (0.94%) | $39.23 | $38.07 | 1.77 M | $5.32 B |
| 11/19/2024 | $41.91 | $38.65 (-7.78%) | $42.89 | $38.50 | 4.22 M | $5.34 B |
| 11/18/2024 | $42.32 | $42.33 (0.02%) | $42.86 | $42.14 | 2.18 M | $5.85 B |
| 11/15/2024 | $42.76 | $42.32 (-1.03%) | $42.86 | $42.13 | 878,608 | $5.85 B |
| 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 |