NYSE - Delayed Quote USD

Valvoline Inc. (VVV)

34.89

-0.09

(-0.26%)

At close: May 13 at 4:00:02 PM EDT

34.89

0.00

(0.00%)

After hours: May 13 at 6:01:37 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	35.18	35.47	34.75	34.89	34.89	1,168,800
May 12, 2025	34.16	35.00	33.91	34.98	34.98	3,255,100
May 9, 2025	33.98	34.43	32.97	33.00	33.00	2,487,900
May 8, 2025	32.79	34.37	31.59	33.90	33.90	4,550,000
May 7, 2025	35.17	35.17	34.32	34.57	34.57	1,766,600
May 6, 2025	34.22	35.12	33.95	35.06	35.06	1,498,000
May 5, 2025	33.84	34.94	33.79	34.46	34.46	1,806,700
May 2, 2025	34.17	34.42	33.56	33.99	33.99	1,404,600
May 1, 2025	34.19	34.42	33.58	33.76	33.76	2,080,100
Apr 30, 2025	33.80	34.30	33.27	34.26	34.26	1,212,800
Apr 29, 2025	34.02	34.38	33.84	34.09	34.09	1,481,800
Apr 28, 2025	34.77	34.88	34.10	34.30	34.30	1,386,900
Apr 25, 2025	34.44	34.82	34.07	34.67	34.67	1,042,800
Apr 24, 2025	34.29	34.89	33.99	34.82	34.82	1,421,900
Apr 23, 2025	34.54	35.25	34.03	34.26	34.26	1,457,400
Apr 22, 2025	33.27	33.98	33.21	33.75	33.75	1,200,200
Apr 21, 2025	33.38	33.49	32.69	33.00	33.00	985,800
Apr 17, 2025	33.25	33.73	33.01	33.48	33.48	910,900
Apr 16, 2025	33.94	34.09	32.88	33.21	33.21	2,449,800
Apr 15, 2025	34.35	34.72	33.88	34.03	34.03	1,099,600
Apr 14, 2025	34.39	34.59	33.74	34.43	34.43	1,536,400
Apr 11, 2025	32.90	34.06	32.21	34.01	34.01	2,491,500
Apr 10, 2025	32.67	33.32	31.92	32.75	32.75	1,905,300
Apr 9, 2025	31.35	33.89	31.01	33.32	33.32	3,061,700
Apr 8, 2025	34.00	34.13	31.18	31.48	31.48	1,811,100
Apr 7, 2025	33.75	34.95	32.60	33.03	33.03	2,282,500
Apr 4, 2025	34.07	35.06	32.99	34.51	34.51	3,070,900
Apr 3, 2025	34.60	35.15	34.14	34.47	34.47	1,871,900
Apr 2, 2025	34.81	35.85	34.69	35.84	35.84	1,754,600
Apr 1, 2025	34.78	35.14	34.71	35.07	35.07	1,219,600
Mar 31, 2025	34.81	35.07	34.48	34.81	34.81	1,046,800
Mar 28, 2025	35.00	35.31	34.68	35.10	35.10	1,803,000
Mar 27, 2025	35.39	35.54	35.07	35.28	35.28	1,436,300
Mar 26, 2025	35.05	35.40	34.65	35.34	35.34	1,383,100
Mar 25, 2025	35.83	35.90	34.44	34.85	34.85	1,730,000
Mar 24, 2025	35.60	36.13	35.49	35.92	35.92	1,312,200
Mar 21, 2025	35.14	35.44	34.90	35.34	35.34	2,066,200
Mar 20, 2025	35.97	36.44	35.61	35.61	35.61	879,600
Mar 19, 2025	36.04	36.30	35.79	36.27	36.27	1,011,700
Mar 18, 2025	36.08	36.17	35.70	35.91	35.91	1,125,800
Mar 17, 2025	35.45	36.34	35.30	36.15	36.15	1,224,100
Mar 14, 2025	35.00	35.58	34.49	35.42	35.42	1,348,400
Mar 13, 2025	34.49	35.56	34.38	34.82	34.82	2,063,500
Mar 12, 2025	35.05	35.43	34.25	34.56	34.56	1,695,500
Mar 11, 2025	34.41	35.36	34.03	34.99	34.99	2,262,300
Mar 10, 2025	34.94	35.25	34.21	34.44	34.44	2,193,600
Mar 7, 2025	34.91	35.38	34.22	35.15	35.15	1,597,200
Mar 6, 2025	35.13	35.47	34.95	35.23	35.23	1,100,000
Mar 5, 2025	35.20	35.67	35.03	35.54	35.54	1,341,100
Mar 4, 2025	35.27	35.87	34.69	35.26	35.26	1,826,300
Mar 3, 2025	37.02	37.31	35.60	35.66	35.66	1,404,800
Feb 28, 2025	36.90	37.01	36.38	36.88	36.88	1,229,100
Feb 27, 2025	36.88	36.97	36.51	36.63	36.63	740,000
Feb 26, 2025	37.43	37.62	36.88	36.98	36.98	973,900
Feb 25, 2025	37.15	37.59	36.95	37.44	37.44	1,154,100
Feb 24, 2025	36.59	37.13	35.99	36.84	36.84	1,257,500
Feb 21, 2025	38.20	38.20	36.44	36.45	36.45	1,265,200
Feb 20, 2025	38.34	38.64	37.68	37.92	37.92	806,400
Feb 19, 2025	38.00	38.65	37.83	38.00	38.00	1,664,900
Feb 18, 2025	39.50	39.67	37.53	38.15	38.15	3,176,600
Feb 14, 2025	40.17	40.17	39.39	39.68	39.68	2,027,700
Feb 13, 2025	39.68	40.34	39.53	40.10	40.10	1,654,500
Feb 12, 2025	39.52	40.09	39.37	39.63	39.63	2,245,100
Feb 11, 2025	39.90	40.12	39.44	40.10	40.10	1,603,100
Feb 10, 2025	39.08	40.20	38.81	40.19	40.19	2,940,900
Feb 7, 2025	39.18	39.35	38.60	38.70	38.70	2,727,800
Feb 6, 2025	37.13	39.76	37.13	39.58	39.58	3,773,300
Feb 5, 2025	36.84	37.27	36.56	36.84	36.84	1,899,900
Feb 4, 2025	36.48	37.05	36.41	36.63	36.63	2,131,500
Feb 3, 2025	36.39	37.32	36.29	36.65	36.65	2,220,300
Jan 31, 2025	37.63	37.84	36.99	37.11	37.11	1,790,200
Jan 30, 2025	37.76	37.91	37.39	37.74	37.74	1,483,800
Jan 29, 2025	37.24	37.73	37.19	37.42	37.42	1,475,800
Jan 28, 2025	37.53	37.73	37.13	37.15	37.15	1,011,600
Jan 27, 2025	37.12	37.63	36.71	37.61	37.61	1,311,900
Jan 24, 2025	36.41	37.09	36.41	36.99	36.99	1,505,500
Jan 23, 2025	35.90	36.47	35.83	36.39	36.39	1,954,300
Jan 22, 2025	36.25	36.33	35.85	35.96	35.96	1,166,900
Jan 21, 2025	36.06	36.57	35.79	36.45	36.45	1,650,500
Jan 17, 2025	36.75	36.86	36.20	36.22	36.22	882,700
Jan 16, 2025	36.71	36.88	36.02	36.48	36.48	1,194,700
Jan 15, 2025	36.20	37.10	36.03	36.70	36.70	1,657,000
Jan 14, 2025	35.52	35.82	35.10	35.80	35.80	1,374,600
Jan 13, 2025	34.46	35.48	34.46	35.39	35.39	1,147,300
Jan 10, 2025	34.29	34.87	33.90	34.74	34.74	1,386,900
Jan 8, 2025	34.67	34.99	34.55	34.87	34.87	995,700
Jan 7, 2025	35.67	35.74	34.74	34.81	34.81	1,577,200
Jan 6, 2025	35.93	36.35	35.38	35.41	35.41	1,424,000
Jan 3, 2025	35.84	36.02	35.45	35.81	35.81	1,303,400
Jan 2, 2025	36.09	36.74	35.84	35.84	35.84	1,284,900
Dec 31, 2024	36.49	36.59	36.10	36.18	36.18	1,399,500
Dec 30, 2024	36.15	36.56	35.82	36.24	36.24	1,055,900
Dec 27, 2024	36.68	36.94	36.24	36.37	36.37	729,100
Dec 26, 2024	36.73	36.99	36.51	36.91	36.91	1,023,000
Dec 24, 2024	36.56	36.85	36.29	36.82	36.82	493,000
Dec 23, 2024	36.44	36.62	36.13	36.54	36.54	928,200
Dec 20, 2024	36.17	37.23	35.79	36.55	36.55	2,993,300
Dec 19, 2024	36.91	36.96	36.10	36.27	36.27	1,686,400
Dec 18, 2024	37.87	38.17	36.70	36.78	36.78	1,565,200
Dec 17, 2024	37.98	38.40	37.69	37.78	37.78	1,267,900
Dec 16, 2024	38.22	38.45	37.69	37.69	37.69	1,298,000
Dec 13, 2024	38.84	39.06	38.05	38.36	38.36	1,331,800
Dec 12, 2024	39.62	39.69	38.80	38.89	38.89	2,072,700
Dec 11, 2024	39.53	40.13	39.46	39.66	39.66	1,551,100
Dec 10, 2024	39.05	39.50	38.43	39.43	39.43	3,207,600
Dec 9, 2024	38.05	39.30	37.81	39.06	39.06	2,379,300
Dec 6, 2024	38.52	38.62	37.49	37.69	37.69	1,360,200
Dec 5, 2024	38.69	38.91	37.87	38.05	38.05	1,658,500
Dec 4, 2024	38.95	39.31	38.76	38.89	38.89	1,502,700
Dec 3, 2024	39.57	39.75	38.88	39.15	39.15	1,458,000
Dec 2, 2024	39.46	39.72	39.00	39.44	39.44	1,252,700
Nov 29, 2024	40.10	40.25	39.61	39.71	39.71	1,232,500
Nov 27, 2024	39.41	40.40	39.06	40.10	40.10	1,315,900
Nov 26, 2024	39.16	39.18	38.59	38.79	38.79	1,330,500
Nov 25, 2024	39.10	40.13	39.08	39.49	39.49	1,983,000
Nov 22, 2024	38.88	39.11	38.34	38.57	38.57	1,541,900
Nov 21, 2024	38.33	38.83	37.97	38.56	38.56	1,936,600
Nov 20, 2024	38.12	39.23	38.07	38.48	38.48	1,771,400
Nov 19, 2024	41.91	42.88	38.50	38.65	38.65	4,224,100
Nov 18, 2024	42.32	42.86	42.14	42.33	42.33	2,181,700
Nov 15, 2024	42.76	42.86	42.13	42.32	42.32	878,600
Nov 14, 2024	42.76	43.19	42.54	42.86	42.86	817,500
Nov 13, 2024	42.64	42.94	42.47	42.60	42.60	975,100
Nov 12, 2024	43.28	43.43	42.51	42.61	42.61	986,600
Nov 11, 2024	43.17	43.74	43.05	43.24	43.24	965,300
Nov 8, 2024	43.44	43.44	42.64	42.93	42.93	703,100
Nov 7, 2024	42.88	43.65	42.49	43.41	43.41	1,030,600
Nov 6, 2024	42.94	43.44	42.11	42.91	42.91	1,425,200
Nov 5, 2024	40.39	41.18	40.21	41.11	41.11	1,003,100
Nov 4, 2024	40.37	40.98	40.37	40.70	40.70	640,500
Nov 1, 2024	40.47	40.96	40.31	40.37	40.37	951,700
Oct 31, 2024	40.44	40.94	40.26	40.28	40.28	806,800
Oct 30, 2024	41.42	41.59	40.33	40.45	40.45	996,000
Oct 29, 2024	41.82	42.05	41.52	41.62	41.62	1,307,900
Oct 28, 2024	41.83	42.35	41.79	42.17	42.17	862,900
Oct 25, 2024	41.86	41.86	41.33	41.48	41.48	631,800
Oct 24, 2024	42.00	42.00	41.51	41.72	41.72	651,500
Oct 23, 2024	41.82	42.30	41.53	41.89	41.89	865,900
Oct 22, 2024	41.29	41.84	41.11	41.79	41.79	1,047,500
Oct 21, 2024	41.70	41.74	41.12	41.56	41.56	814,500
Oct 18, 2024	41.07	42.00	41.07	41.79	41.79	1,228,500
Oct 17, 2024	42.68	42.68	41.76	42.05	42.05	757,000
Oct 16, 2024	41.78	42.63	41.71	42.43	42.43	960,400
Oct 15, 2024	41.80	42.17	41.31	41.48	41.48	1,046,600
Oct 14, 2024	40.73	41.27	40.47	41.23	41.23	1,160,900
Oct 11, 2024	40.47	40.76	40.36	40.74	40.74	970,200
Oct 10, 2024	39.96	40.30	39.60	40.30	40.30	1,223,400
Oct 9, 2024	40.07	40.42	39.73	40.29	40.29	1,020,000
Oct 8, 2024	40.32	40.33	39.74	39.86	39.86	952,200
Oct 7, 2024	40.88	40.98	39.96	40.26	40.26	1,001,700
Oct 4, 2024	40.96	41.42	40.83	41.27	41.27	1,471,800
Oct 3, 2024	41.16	41.27	40.23	40.58	40.58	1,275,900
Oct 2, 2024	41.17	41.61	40.98	41.35	41.35	1,914,900
Oct 1, 2024	41.83	41.92	41.30	41.39	41.39	1,039,300
Sep 30, 2024	41.85	42.05	41.70	41.85	41.85	964,000
Sep 27, 2024	42.79	42.90	41.74	41.85	41.85	797,900
Sep 26, 2024	42.21	42.72	42.09	42.46	42.46	1,050,700
Sep 25, 2024	41.80	42.15	41.42	41.96	41.96	902,600
Sep 24, 2024	41.48	41.66	40.91	41.64	41.64	1,092,900
Sep 23, 2024	41.38	41.54	41.02	41.40	41.40	1,120,800
Sep 20, 2024	41.29	41.49	40.72	41.21	41.21	1,749,700
Sep 19, 2024	41.87	41.90	41.30	41.60	41.60	927,300
Sep 18, 2024	41.23	42.01	40.91	41.03	41.03	721,900
Sep 17, 2024	41.14	41.58	41.01	41.13	41.13	1,103,400
Sep 16, 2024	40.87	41.33	40.59	40.74	40.74	1,152,600
Sep 13, 2024	40.55	41.25	40.55	40.80	40.80	929,700
Sep 12, 2024	39.94	40.24	39.52	40.10	40.10	818,400
Sep 11, 2024	38.80	39.83	38.48	39.77	39.77	1,365,300
Sep 10, 2024	38.95	39.08	38.20	38.86	38.86	1,391,300
Sep 9, 2024	39.58	39.74	38.98	39.00	39.00	946,100
Sep 6, 2024	39.99	40.32	39.18	39.37	39.37	1,786,300
Sep 5, 2024	40.62	40.71	39.89	40.02	40.02	1,587,100
Sep 4, 2024	40.94	41.36	40.58	40.59	40.59	996,500
Sep 3, 2024	41.87	42.38	41.02	41.05	41.05	1,275,500
Aug 30, 2024	42.78	42.79	41.85	42.20	42.20	1,201,700
Aug 29, 2024	42.21	42.81	42.10	42.53	42.53	895,700
Aug 28, 2024	41.92	42.05	41.65	42.01	42.01	1,019,200
Aug 27, 2024	41.44	42.01	41.34	41.99	41.99	758,800
Aug 26, 2024	41.94	42.29	41.66	41.67	41.67	1,296,400
Aug 23, 2024	41.73	42.00	41.35	41.76	41.76	824,300
Aug 22, 2024	41.61	41.79	41.19	41.44	41.44	645,200
Aug 21, 2024	40.58	41.54	40.35	41.53	41.53	1,416,100
Aug 20, 2024	40.61	40.74	40.13	40.29	40.29	1,390,800
Aug 19, 2024	40.95	41.11	40.63	40.75	40.75	755,700
Aug 16, 2024	40.79	41.07	40.44	40.91	40.91	731,900
Aug 15, 2024	41.09	41.25	40.71	40.88	40.88	960,100
Aug 14, 2024	39.69	40.31	39.69	40.18	40.18	1,402,100
Aug 13, 2024	39.23	39.95	39.00	39.69	39.69	1,417,600
Aug 12, 2024	39.88	39.94	38.71	38.99	38.99	1,092,400
Aug 9, 2024	39.77	40.45	39.56	39.87	39.87	1,702,700
Aug 8, 2024	38.65	39.77	38.37	39.76	39.76	2,292,000
Aug 7, 2024	39.88	40.97	37.89	38.64	38.64	5,253,400
Aug 6, 2024	43.05	43.89	42.63	43.00	43.00	2,241,500
Aug 5, 2024	43.31	43.62	42.47	43.05	43.05	1,877,000
Aug 2, 2024	45.05	45.28	44.32	44.83	44.83	1,270,000
Aug 1, 2024	46.45	47.06	45.49	45.99	45.99	1,687,000
Jul 31, 2024	46.95	47.08	45.77	46.50	46.50	1,961,500
Jul 30, 2024	45.89	46.18	45.15	45.16	45.16	1,466,400
Jul 29, 2024	45.61	46.35	45.59	45.89	45.89	1,024,000
Jul 26, 2024	45.12	45.75	45.12	45.60	45.60	707,300
Jul 25, 2024	44.56	45.48	44.20	44.70	44.70	1,127,800
Jul 24, 2024	45.77	45.96	44.44	44.57	44.57	1,491,600
Jul 23, 2024	45.69	45.99	45.45	45.86	45.86	1,161,400
Jul 22, 2024	46.20	46.20	45.31	45.87	45.87	1,038,900
Jul 19, 2024	46.67	46.67	45.98	46.02	46.02	768,700
Jul 18, 2024	47.04	47.58	46.48	46.74	46.74	856,200
Jul 17, 2024	47.31	48.26	46.92	47.14	47.14	858,200
Jul 16, 2024	46.07	47.64	45.87	47.60	47.60	1,170,700
Jul 15, 2024	45.97	46.13	45.71	45.85	45.85	1,332,600
Jul 12, 2024	45.18	46.15	44.82	45.78	45.78	1,268,200
Jul 11, 2024	45.19	45.63	44.56	44.70	44.70	1,343,700
Jul 10, 2024	43.92	44.73	43.87	44.65	44.65	1,417,100
Jul 9, 2024	43.67	44.02	43.51	43.79	43.79	1,499,600
Jul 8, 2024	42.98	44.21	42.98	43.83	43.83	1,674,600
Jul 5, 2024	42.93	43.20	42.56	42.84	42.84	1,716,700
Jul 3, 2024	42.92	43.30	42.75	42.97	42.97	502,000
Jul 2, 2024	42.13	42.91	42.12	42.83	42.83	1,013,600
Jul 1, 2024	43.18	43.25	41.98	42.08	42.08	1,055,000
Jun 28, 2024	42.88	43.36	42.81	43.20	43.20	4,368,100
Jun 27, 2024	42.73	42.75	42.29	42.74	42.74	677,700
Jun 26, 2024	42.00	42.61	41.97	42.59	42.59	722,000
Jun 25, 2024	42.61	42.61	41.96	42.15	42.15	602,300
Jun 24, 2024	41.89	43.02	41.66	42.55	42.55	900,000
Jun 21, 2024	41.56	42.03	41.42	41.81	41.81	2,271,100
Jun 20, 2024	42.25	42.48	40.99	41.44	41.44	1,193,100
Jun 18, 2024	41.99	42.32	41.44	42.32	42.32	806,200
Jun 17, 2024	41.06	42.07	41.06	41.97	41.97	875,600
Jun 14, 2024	41.04	41.29	40.38	41.21	41.21	1,024,000
Jun 13, 2024	41.64	41.96	41.36	41.48	41.48	857,600
Jun 12, 2024	41.75	42.22	41.51	41.72	41.72	1,076,700
Jun 11, 2024	40.58	40.70	39.89	40.60	40.60	772,200
Jun 10, 2024	40.71	41.01	40.54	40.70	40.70	752,900
Jun 7, 2024	41.37	41.63	40.90	40.93	40.93	886,800
Jun 6, 2024	41.21	41.83	41.21	41.61	41.61	1,097,400
Jun 5, 2024	40.50	41.41	40.25	41.21	41.21	1,088,400
Jun 4, 2024	40.87	40.87	40.06	40.38	40.38	893,600
Jun 3, 2024	40.63	41.29	40.51	41.14	41.14	1,198,600
May 31, 2024	40.17	40.66	39.98	40.60	40.60	1,290,000
May 30, 2024	39.56	40.43	39.56	40.17	40.17	1,040,400
May 29, 2024	39.98	40.15	39.47	39.54	39.54	844,100
May 28, 2024	40.56	41.01	40.17	40.38	40.38	1,447,600
May 24, 2024	40.14	40.53	39.81	40.53	40.53	795,700
May 23, 2024	41.16	41.34	39.95	39.97	39.97	607,300
May 22, 2024	41.14	41.44	40.83	41.05	41.05	714,800
May 21, 2024	41.44	41.74	40.91	41.22	41.22	783,800
May 20, 2024	41.81	41.98	41.13	41.41	41.41	1,244,900
May 17, 2024	42.29	42.43	41.76	41.77	41.77	1,153,900
May 16, 2024	43.07	43.31	42.12	42.24	42.24	784,400
May 15, 2024	42.09	43.21	41.87	43.02	43.02	1,114,600
May 14, 2024	42.19	42.39	41.56	41.86	41.86	997,600

DRVN Driven Brands Holdings Inc.

17.85

-0.50%

CARG CarGurus, Inc.

33.57

+1.85%

CARS Cars.com Inc.

11.35

+5.09%

SAH Sonic Automotive, Inc.

69.14

+1.39%

RUSHA Rush Enterprises, Inc.

51.77

+2.03%

KAR OPENLANE, Inc.

22.33

+0.63%

ACVA ACV Auctions Inc.

16.92

+0.71%

ABG Asbury Automotive Group, Inc.

239.82

+1.64%

LAD Lithia Motors, Inc.

325.57

+1.17%

KMX CarMax, Inc.

69.56

+0.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Valvoline Inc. (VVV)

Related Tickers