Valvoline Inc (NY: VVV )

40.28 -0.17 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.73 18.77 18.35 18.37 1,550,144 -0.19(-1.04%)
Oct 30, 2018 18.18 18.74 18.12 18.56 1,608,417 +0.36(+1.98%)
Oct 29, 2018 18.31 18.51 18.03 18.20 1,208,400 +0.11(+0.61%)
Oct 26, 2018 17.82 18.37 17.68 18.09 1,518,452 +0.10(+0.56%)
Oct 25, 2018 17.80 18.09 17.64 17.99 1,497,679 +0.33(+1.88%)
Oct 24, 2018 17.98 18.17 17.60 17.66 1,623,346 -0.38(-2.10%)
Oct 23, 2018 18.19 18.31 17.99 18.04 1,482,183 -0.36(-1.96%)
Oct 22, 2018 18.53 18.64 18.29 18.40 734,372 -0.12(-0.65%)
Oct 19, 2018 18.45 18.63 18.40 18.52 812,089 +0.15(+0.80%)
Oct 18, 2018 18.58 18.68 18.30 18.37 1,615,289 -0.22(-1.19%)
Oct 17, 2018 18.46 18.72 18.45 18.59 1,284,279 +0.10(+0.55%)
Oct 16, 2018 18.40 18.52 18.16 18.49 1,785,309 +0.20(+1.11%)
Oct 15, 2018 18.12 18.46 18.08 18.29 1,131,667 +0.18(+0.97%)
Oct 12, 2018 18.31 18.31 17.90 18.11 1,518,669 -0.01(-0.05%)
Oct 11, 2018 18.07 18.35 17.99 18.12 1,920,621 +0.06(+0.36%)
Oct 10, 2018 18.50 18.57 18.05 18.06 2,485,728 -0.48(-2.59%)
Oct 09, 2018 18.97 18.97 18.51 18.54 1,962,466 -0.43(-2.28%)
Oct 08, 2018 18.95 19.07 18.82 18.97 1,574,229 -0.01(-0.05%)
Oct 05, 2018 19.12 19.24 18.98 18.98 1,250,178 -0.19(-1.01%)
Oct 04, 2018 19.34 19.38 19.08 19.17 1,764,719 -0.20(-1.05%)
Oct 03, 2018 19.50 19.66 19.29 19.38 1,642,664 +0.07(+0.38%)
Oct 02, 2018 19.16 19.64 19.14 19.30 1,445,426 +0.12(+0.63%)
Oct 01, 2018 19.94 19.97 19.16 19.18 1,689,153 -0.65(-3.30%)
Sep 28, 2018 19.87 20.03 19.78 19.84 970,950 -0.10(-0.51%)
Sep 27, 2018 19.89 20.02 19.82 19.94 1,324,343 +0.03(+0.14%)
Sep 26, 2018 19.95 20.05 19.75 19.91 1,131,299 +0.00(+0.00%)
Sep 25, 2018 19.80 19.96 19.80 19.91 1,085,141 +0.11(+0.56%)
Sep 24, 2018 20.00 20.01 19.66 19.80 906,587 -0.19(-0.97%)
Sep 21, 2018 20.04 20.22 19.95 19.99 2,684,374 -0.06(-0.32%)
Sep 20, 2018 19.87 20.07 19.78 20.06 1,104,875 +0.26(+1.30%)
Sep 19, 2018 19.78 20.04 19.65 19.80 1,614,448 -0.02(-0.09%)
Sep 18, 2018 19.83 19.96 19.51 19.82 2,021,784 +0.07(+0.37%)
Sep 17, 2018 19.55 19.87 19.30 19.74 3,453,649 +0.64(+3.33%)
Sep 14, 2018 19.01 19.52 18.44 19.11 6,811,838 -1.48(-7.21%)
Sep 13, 2018 20.55 20.73 20.46 20.59 772,184 +0.14(+0.68%)
Sep 12, 2018 20.30 20.48 20.20 20.45 1,137,069 +0.17(+0.82%)
Sep 11, 2018 20.24 20.29 20.08 20.29 728,268 +0.01(+0.05%)
Sep 10, 2018 20.16 20.34 20.15 20.28 953,256 +0.12(+0.59%)
Sep 07, 2018 20.11 20.30 20.08 20.16 930,503 -0.03(-0.14%)
Sep 06, 2018 19.95 20.25 19.72 20.19 1,883,128 +0.31(+1.58%)
Sep 05, 2018 19.75 20.06 19.73 19.87 1,161,163 +0.08(+0.42%)
Sep 04, 2018 19.82 19.92 19.60 19.79 883,763 -0.06(-0.28%)
Aug 31, 2018 19.85 19.85 19.85 0 +0.07(+0.37%)
Aug 30, 2018 19.91 19.98 19.64 19.77 885,046 -0.13(-0.67%)
Aug 29, 2018 19.82 19.93 19.71 19.91 1,174,686 +0.08(+0.42%)
Aug 28, 2018 20.04 20.12 19.80 19.82 1,603,124 -0.19(-0.96%)
Aug 27, 2018 19.95 20.20 19.90 20.02 1,015,104 +0.14(+0.69%)
Aug 24, 2018 19.88 20.15 19.77 19.88 1,089,776 +0.04(+0.19%)
Aug 23, 2018 20.06 20.22 19.83 19.84 720,455 -0.26(-1.28%)
Aug 22, 2018 20.18 20.26 20.06 20.10 680,433 -0.11(-0.55%)
Aug 21, 2018 20.23 20.30 20.13 20.21 1,065,856 +0.03(+0.14%)
Aug 20, 2018 20.13 20.35 20.13 20.18 1,058,762 +0.02(+0.09%)
Aug 17, 2018 20.11 20.25 19.97 20.16 1,339,832 +0.01(+0.05%)
Aug 16, 2018 19.80 20.36 19.79 20.15 1,602,696 +0.46(+2.33%)
Aug 15, 2018 19.46 19.73 19.40 19.69 968,769 +0.14(+0.71%)
Aug 14, 2018 19.36 19.58 19.30 19.56 1,727,625 +0.25(+1.28%)
Aug 13, 2018 19.42 19.59 19.27 19.31 792,650 -0.08(-0.43%)
Aug 10, 2018 19.41 19.57 19.35 19.39 846,467 -0.09(-0.47%)
Aug 09, 2018 19.65 19.87 19.43 19.48 1,010,087 -0.15(-0.75%)
Aug 08, 2018 19.42 19.67 19.39 19.63 1,048,725 +0.23(+1.18%)
Aug 07, 2018 19.74 19.80 19.38 19.40 2,223,671 -0.40(-2.00%)
Aug 06, 2018 19.62 20.14 19.49 19.80 1,548,430 +0.28(+1.46%)
Aug 03, 2018 19.12 19.63 18.87 19.51 3,129,721 +0.21(+1.10%)
Aug 02, 2018 19.43 19.75 18.61 19.30 5,051,696 -1.31(-6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.