Valvoline Inc. (VVV)
NYSE: VVV
· Real-Time Price · USD
39.40
-0.47 (-1.18%)
At close: Aug 14, 2025, 3:59 PM
39.40
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
VVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.33 | 39.62 | 39.13 | 39.40 | 39.40 | -1.18% | 907,539 |
| Aug 13, 2025 | 38.85 | 39.94 | 38.32 | 39.87 | 39.87 | 2.97% | 1,825,500 |
| Aug 12, 2025 | 38.77 | 39.00 | 38.50 | 38.72 | 38.72 | 0.39% | 1,367,617 |
| Aug 11, 2025 | 38.42 | 38.71 | 37.71 | 38.57 | 38.57 | 0.44% | 1,390,100 |
| Aug 8, 2025 | 38.77 | 39.49 | 38.23 | 38.40 | 38.40 | -0.88% | 2,132,700 |
| Aug 7, 2025 | 38.79 | 38.80 | 38.14 | 38.74 | 38.74 | 2.19% | 2,202,100 |
| Aug 6, 2025 | 38.27 | 38.86 | 37.28 | 37.91 | 37.91 | 4.58% | 3,074,200 |
| Aug 5, 2025 | 35.56 | 36.54 | 35.56 | 36.25 | 36.25 | 2.49% | 3,260,849 |
| Aug 4, 2025 | 35.08 | 35.59 | 35.02 | 35.37 | 35.37 | 1.00% | 1,941,606 |
| Aug 1, 2025 | 35.17 | 35.17 | 34.46 | 35.02 | 35.02 | -0.65% | 1,727,334 |
| Jul 31, 2025 | 35.11 | 35.68 | 35.01 | 35.25 | 35.25 | -0.03% | 1,671,600 |
| Jul 30, 2025 | 35.86 | 36.02 | 34.97 | 35.26 | 35.26 | -1.37% | 2,150,353 |
| Jul 29, 2025 | 36.00 | 36.45 | 35.46 | 35.75 | 35.75 | -0.25% | 1,738,300 |
| Jul 28, 2025 | 35.80 | 36.08 | 35.47 | 35.84 | 35.84 | -0.11% | 1,218,300 |
| Jul 25, 2025 | 35.53 | 35.94 | 35.32 | 35.88 | 35.88 | 1.21% | 1,654,041 |
| Jul 24, 2025 | 36.53 | 36.53 | 35.41 | 35.45 | 35.45 | -4.29% | 2,295,800 |
| Jul 23, 2025 | 37.90 | 38.10 | 37.03 | 37.04 | 37.04 | -1.33% | 1,653,026 |
| Jul 22, 2025 | 36.07 | 37.60 | 36.03 | 37.54 | 37.54 | 4.71% | 2,448,417 |
| Jul 21, 2025 | 36.45 | 36.54 | 35.82 | 35.85 | 35.85 | -1.43% | 1,390,600 |
| Jul 18, 2025 | 36.42 | 36.81 | 36.20 | 36.37 | 36.37 | 0.39% | 1,257,800 |