Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	41.29	41.49	40.72	41.21	1,749,741	-0.39(-0.94%)
Sep 19, 2024	41.87	41.90	41.30	41.60	927,346	+0.57(+1.39%)
Sep 18, 2024	41.23	42.01	40.91	41.03	721,893	-0.10(-0.24%)
Sep 17, 2024	41.14	41.58	41.01	41.13	1,103,398	+0.39(+0.96%)
Sep 16, 2024	40.87	41.34	40.59	40.74	1,152,568	-0.06(-0.15%)
Sep 13, 2024	40.55	41.25	40.55	40.80	929,748	+0.70(+1.75%)
Sep 12, 2024	39.94	40.24	39.52	40.10	818,396	+0.33(+0.83%)
Sep 11, 2024	38.80	39.83	38.48	39.77	1,365,317	+0.91(+2.34%)
Sep 10, 2024	38.95	39.08	38.20	38.86	1,391,272	-0.14(-0.36%)
Sep 09, 2024	39.58	39.74	38.98	39.00	946,078	-0.37(-0.94%)
Sep 06, 2024	39.99	40.32	39.18	39.37	1,786,307	-0.65(-1.62%)
Sep 05, 2024	40.62	40.70	39.89	40.02	1,587,113	-0.57(-1.40%)
Sep 04, 2024	40.94	41.36	40.58	40.59	996,507	-0.46(-1.12%)
Sep 03, 2024	41.87	42.38	41.02	41.05	1,275,537	-1.15(-2.73%)
Aug 30, 2024	42.78	42.80	41.85	42.20	1,201,689	-0.33(-0.78%)
Aug 29, 2024	42.21	42.81	42.10	42.53	895,771	+0.52(+1.24%)
Aug 28, 2024	41.92	42.05	41.65	42.01	1,020,105	+0.02(+0.05%)
Aug 27, 2024	41.44	42.01	41.34	41.99	758,831	+0.32(+0.77%)
Aug 26, 2024	41.94	42.29	41.66	41.67	1,296,435	-0.09(-0.22%)
Aug 23, 2024	41.73	42.00	41.35	41.76	824,353	+0.32(+0.77%)
Aug 22, 2024	41.61	41.79	41.19	41.44	645,232	-0.09(-0.22%)
Aug 21, 2024	40.58	41.54	40.35	41.53	1,416,050	+1.24(+3.08%)
Aug 20, 2024	40.61	40.74	40.13	40.29	1,390,815	-0.46(-1.13%)
Aug 19, 2024	40.95	41.11	40.63	40.75	755,705	-0.16(-0.39%)
Aug 16, 2024	40.79	41.07	40.44	40.91	731,894	+0.03(+0.07%)
Aug 15, 2024	41.09	41.25	40.71	40.88	960,110	+0.70(+1.74%)
Aug 14, 2024	39.69	40.31	39.69	40.18	1,402,085	+0.49(+1.23%)
Aug 13, 2024	39.23	39.95	39.00	39.69	1,417,634	+0.70(+1.80%)
Aug 12, 2024	39.88	39.94	38.70	38.99	1,092,410	-0.88(-2.21%)
Aug 09, 2024	39.77	40.45	39.56	39.87	1,702,684	+0.11(+0.28%)
Aug 08, 2024	38.65	39.77	38.37	39.76	2,291,966	+1.12(+2.90%)
Aug 07, 2024	39.88	40.97	37.89	38.64	5,253,414	-4.36(-10.14%)
Aug 06, 2024	43.05	43.89	42.63	43.00	2,241,516	-0.05(-0.12%)
Aug 05, 2024	43.31	43.62	42.47	43.05	1,877,028	-1.78(-3.97%)
Aug 02, 2024	45.05	45.28	44.32	44.83	1,270,037	-1.16(-2.52%)
Aug 01, 2024	46.45	47.06	45.49	45.99	1,686,960	-0.51(-1.10%)
Jul 31, 2024	46.95	47.08	45.77	46.50	1,961,499	+1.34(+2.97%)
Jul 30, 2024	45.89	46.18	45.15	45.16	1,466,437	-0.73(-1.59%)
Jul 29, 2024	45.61	46.35	45.59	45.89	1,023,971	+0.29(+0.64%)
Jul 26, 2024	45.12	45.75	45.12	45.60	707,290	+0.90(+2.01%)
Jul 25, 2024	44.56	45.48	44.20	44.70	1,127,830	+0.13(+0.29%)
Jul 24, 2024	45.77	45.96	44.44	44.57	1,491,587	-1.29(-2.81%)
Jul 23, 2024	45.69	45.99	45.45	45.86	1,161,440	-0.01(-0.02%)
Jul 22, 2024	46.20	46.20	45.31	45.87	1,038,870	-0.15(-0.33%)
Jul 19, 2024	46.67	46.67	45.98	46.02	768,730	-0.72(-1.54%)
Jul 18, 2024	47.04	47.58	46.48	46.74	856,238	-0.40(-0.85%)
Jul 17, 2024	47.31	48.27	46.92	47.14	858,191	-0.46(-0.97%)
Jul 16, 2024	46.07	47.64	45.87	47.60	1,170,734	+1.75(+3.82%)
Jul 15, 2024	45.97	46.13	45.71	45.85	1,332,614	+0.07(+0.15%)
Jul 12, 2024	45.18	46.15	44.82	45.78	1,268,191	+1.08(+2.42%)
Jul 11, 2024	45.19	45.63	44.55	44.70	1,343,672	+0.05(+0.11%)
Jul 10, 2024	43.92	44.73	43.87	44.65	1,417,069	+0.86(+1.96%)
Jul 09, 2024	43.67	44.02	43.51	43.79	1,499,580	-0.04(-0.09%)
Jul 08, 2024	42.98	44.21	42.98	43.83	1,674,555	+0.99(+2.31%)
Jul 05, 2024	42.93	43.20	42.56	42.84	1,716,745	-0.13(-0.30%)
Jul 03, 2024	42.92	43.30	42.75	42.97	502,010	+0.14(+0.33%)
Jul 02, 2024	42.13	42.91	42.12	42.83	1,013,558	+0.75(+1.78%)
Jul 01, 2024	43.18	43.25	41.98	42.08	1,054,975	-1.12(-2.59%)
Jun 28, 2024	42.88	43.36	42.81	43.20	4,368,069	+0.46(+1.08%)
Jun 27, 2024	42.73	42.75	42.29	42.74	677,709	+0.15(+0.35%)
Jun 26, 2024	42.00	42.61	41.97	42.59	722,003	+0.44(+1.04%)
Jun 25, 2024	42.61	42.61	41.96	42.15	602,302	-0.40(-0.94%)
Jun 24, 2024	41.89	43.02	41.66	42.55	899,976	+0.74(+1.77%)
Jun 21, 2024	41.56	42.03	41.42	41.81	2,271,060	+0.37(+0.89%)
Jun 20, 2024	42.25	42.48	40.99	41.44	1,193,109	-0.88(-2.08%)
Jun 18, 2024	41.99	42.32	41.44	42.32	806,207	+0.35(+0.83%)
Jun 17, 2024	41.06	42.07	41.06	41.97	875,552	+0.76(+1.84%)
Jun 14, 2024	41.04	41.29	40.38	41.21	1,024,025	-0.27(-0.65%)
Jun 13, 2024	41.64	41.96	41.36	41.48	857,639	-0.24(-0.58%)
Jun 12, 2024	41.75	42.22	41.51	41.72	1,076,730	+1.12(+2.76%)
Jun 11, 2024	40.58	40.70	39.89	40.60	772,171	-0.10(-0.25%)
Jun 10, 2024	40.71	41.01	40.54	40.70	752,885	-0.23(-0.56%)
Jun 07, 2024	41.37	41.63	40.90	40.93	886,839	-0.68(-1.63%)
Jun 06, 2024	41.21	41.83	41.21	41.61	1,097,387	+0.40(+0.97%)
Jun 05, 2024	40.50	41.41	40.25	41.21	1,088,423	+0.83(+2.06%)
Jun 04, 2024	40.87	40.87	40.06	40.38	893,557	-0.76(-1.85%)
Jun 03, 2024	40.63	41.29	40.51	41.14	1,198,562	+0.54(+1.33%)
May 31, 2024	40.17	40.66	39.98	40.60	1,289,987	+0.43(+1.07%)
May 30, 2024	39.56	40.43	39.56	40.17	1,040,376	+0.63(+1.59%)
May 29, 2024	39.98	40.15	39.47	39.54	844,061	-0.84(-2.08%)
May 28, 2024	40.56	41.01	40.17	40.38	1,447,622	-0.15(-0.37%)
May 24, 2024	40.14	40.53	39.81	40.53	795,667	+0.56(+1.40%)
May 23, 2024	41.16	41.34	39.95	39.97	607,332	-1.08(-2.63%)
May 22, 2024	41.14	41.44	40.83	41.05	714,765	-0.17(-0.41%)
May 21, 2024	41.44	41.74	40.91	41.22	783,820	-0.19(-0.46%)
May 20, 2024	41.81	41.98	41.13	41.41	1,244,946	-0.36(-0.86%)
May 17, 2024	42.29	42.43	41.76	41.77	1,153,853	-0.47(-1.11%)
May 16, 2024	43.07	43.31	42.12	42.24	784,373	-0.78(-1.81%)
May 15, 2024	42.09	43.21	41.87	43.02	1,114,575	+1.16(+2.77%)
May 14, 2024	42.19	42.39	41.56	41.86	997,635	+0.04(+0.10%)
May 13, 2024	42.16	42.75	41.62	41.82	1,304,604	-0.18(-0.43%)
May 10, 2024	42.00	42.42	41.69	42.00	1,193,002	+0.06(+0.14%)
May 09, 2024	42.06	42.20	41.17	41.94	1,315,997	-0.25(-0.59%)
May 08, 2024	40.20	42.97	39.45	42.19	2,929,579	-2.02(-4.57%)
May 07, 2024	44.03	44.50	43.89	44.21	1,949,210	+0.34(+0.78%)
May 06, 2024	44.09	44.37	43.75	43.87	1,310,752	+0.25(+0.57%)
May 03, 2024	42.96	43.67	42.87	43.62	996,378	+1.08(+2.54%)
May 02, 2024	42.83	42.83	42.15	42.54	1,453,179	+0.04(+0.09%)
May 01, 2024	42.40	43.03	41.99	42.50	1,087,372	-0.02(-0.05%)
Apr 30, 2024	42.31	42.61	42.04	42.52	1,124,187	-0.07(-0.16%)
Apr 29, 2024	43.36	43.38	42.35	42.59	1,372,572	-0.27(-0.63%)
Apr 26, 2024	42.45	43.12	42.35	42.86	607,989	+0.34(+0.80%)
Apr 25, 2024	41.99	42.54	41.67	42.52	921,169	-0.09(-0.21%)
Apr 24, 2024	42.21	43.08	42.07	42.61	949,824	+0.38(+0.90%)
Apr 23, 2024	41.94	42.44	41.92	42.23	774,423	+0.40(+0.96%)
Apr 22, 2024	41.41	42.27	41.22	41.83	1,198,373	+0.64(+1.55%)
Apr 19, 2024	41.24	41.48	40.87	41.19	985,801	+0.00(+0.00%)
Apr 18, 2024	41.38	41.51	40.91	41.19	745,821	-0.05(-0.12%)
Apr 17, 2024	42.05	42.15	41.06	41.24	637,898	-0.42(-1.01%)
Apr 16, 2024	41.56	41.78	41.03	41.66	814,520	-0.04(-0.10%)
Apr 15, 2024	42.26	42.33	41.54	41.70	1,311,698	-0.05(-0.12%)
Apr 12, 2024	42.63	42.77	41.67	41.75	876,057	-1.06(-2.48%)
Apr 11, 2024	42.79	43.05	42.51	42.81	637,128	+0.25(+0.59%)
Apr 10, 2024	42.24	42.68	42.00	42.56	1,358,731	-0.29(-0.68%)
Apr 09, 2024	43.14	43.33	42.65	42.85	910,586	-0.35(-0.81%)
Apr 08, 2024	43.40	43.50	43.04	43.20	887,474	-0.07(-0.16%)
Apr 05, 2024	42.61	43.30	42.61	43.27	684,525	+0.75(+1.76%)
Apr 04, 2024	43.61	43.61	42.34	42.52	938,358	-0.86(-1.98%)
Apr 03, 2024	43.55	43.90	43.29	43.38	1,255,926	-0.15(-0.34%)
Apr 02, 2024	44.54	44.66	43.38	43.53	987,676	-1.24(-2.77%)
Apr 01, 2024	44.63	45.01	44.32	44.77	825,126	+0.20(+0.45%)
Mar 28, 2024	44.58	44.63	44.63	44.57	767,748	+0.07(+0.16%)
Mar 27, 2024	43.78	44.75	43.78	44.50	699,322	+1.02(+2.35%)
Mar 26, 2024	44.05	44.05	43.48	43.48	936,567	-0.50(-1.14%)
Mar 25, 2024	44.68	44.80	43.95	43.98	991,896	-0.51(-1.15%)
Mar 22, 2024	45.03	45.03	44.40	44.49	845,095	-0.50(-1.11%)
Mar 21, 2024	44.48	45.37	44.43	44.99	1,007,422	+0.61(+1.37%)
Mar 20, 2024	44.83	45.10	43.98	44.38	1,225,114	-0.55(-1.22%)
Mar 19, 2024	44.53	44.97	44.40	44.93	1,168,524	+0.68(+1.54%)
Mar 18, 2024	43.69	44.60	43.51	44.25	985,841	+0.59(+1.35%)
Mar 15, 2024	42.94	43.89	42.94	43.66	3,326,369	+0.56(+1.30%)
Mar 14, 2024	44.03	44.15	42.77	43.10	1,071,739	-1.03(-2.33%)
Mar 13, 2024	43.93	44.21	43.81	44.13	1,001,368	+0.36(+0.82%)
Mar 12, 2024	43.95	44.15	43.54	43.77	857,925	-0.18(-0.41%)
Mar 11, 2024	43.58	44.23	43.35	43.95	936,732	+0.32(+0.73%)
Mar 08, 2024	43.65	43.80	43.42	43.63	681,654	+0.03(+0.07%)
Mar 07, 2024	43.40	43.83	43.23	43.60	1,318,232	+0.40(+0.93%)
Mar 06, 2024	43.84	44.00	42.83	43.20	1,111,934	-0.55(-1.26%)
Mar 05, 2024	43.88	44.35	43.45	43.75	2,651,467	-0.39(-0.88%)
Mar 04, 2024	43.34	44.21	43.20	44.14	1,670,579	+0.97(+2.25%)
Mar 01, 2024	42.55	43.19	42.39	43.17	996,408	+0.53(+1.24%)
Feb 29, 2024	42.60	42.93	42.41	42.64	1,709,040	+0.24(+0.57%)
Feb 28, 2024	42.37	42.70	42.22	42.40	942,732	-0.13(-0.31%)
Feb 27, 2024	42.18	42.73	42.06	42.53	828,365	+0.50(+1.19%)
Feb 26, 2024	41.55	42.29	41.32	42.03	1,314,410	+0.36(+0.86%)
Feb 23, 2024	40.97	41.81	40.88	41.67	913,623	+0.55(+1.34%)
Feb 22, 2024	40.91	41.41	40.74	41.12	1,471,268	+0.21(+0.51%)
Feb 21, 2024	40.78	41.34	40.65	40.91	1,362,093	+0.17(+0.42%)
Feb 20, 2024	40.24	40.76	40.06	40.74	1,290,842	+0.34(+0.84%)
Feb 16, 2024	39.60	40.60	39.45	40.40	2,743,454	+0.61(+1.53%)
Feb 15, 2024	39.72	40.00	39.52	39.79	1,051,138	+0.28(+0.71%)
Feb 14, 2024	39.31	39.70	38.87	39.51	948,418	+0.49(+1.26%)
Feb 13, 2024	38.49	39.19	38.01	39.02	1,112,043	-0.30(-0.76%)
Feb 12, 2024	39.79	39.94	39.32	39.32	1,029,539	-0.41(-1.03%)
Feb 09, 2024	39.43	40.78	39.07	39.73	2,022,860	+0.37(+0.94%)
Feb 08, 2024	38.43	39.89	38.38	39.36	1,912,674	+0.85(+2.21%)
Feb 07, 2024	36.98	38.70	36.89	38.51	1,977,007	+1.45(+3.91%)
Feb 06, 2024	34.28	37.70	33.86	37.06	2,631,054	+1.06(+2.94%)
Feb 05, 2024	36.08	36.08	35.56	36.00	1,546,356	-0.38(-1.04%)
Feb 02, 2024	36.55	36.65	36.08	36.38	849,102	-0.58(-1.57%)
Feb 01, 2024	36.71	37.02	36.24	36.96	1,205,734	+0.47(+1.29%)
Jan 31, 2024	36.85	37.44	36.42	36.49	1,326,144	-0.46(-1.24%)
Jan 30, 2024	36.91	37.16	36.44	36.95	1,453,891	-0.24(-0.65%)
Jan 29, 2024	36.67	37.21	36.35	37.19	820,302	+0.67(+1.83%)
Jan 26, 2024	36.50	36.60	36.30	36.52	827,482	+0.07(+0.19%)
Jan 25, 2024	36.73	36.95	36.35	36.45	743,581	+0.00(+0.00%)
Jan 24, 2024	36.83	36.96	36.31	36.45	739,364	-0.27(-0.74%)
Jan 23, 2024	37.28	37.60	36.60	36.72	964,115	-0.34(-0.92%)
Jan 22, 2024	36.28	37.28	36.22	37.06	1,812,450	+0.88(+2.43%)
Jan 19, 2024	36.60	36.60	36.05	36.18	1,102,346	-0.38(-1.04%)
Jan 18, 2024	36.23	36.57	36.04	36.56	962,159	+0.50(+1.39%)
Jan 17, 2024	35.78	36.22	35.78	36.06	974,164	+0.10(+0.28%)
Jan 16, 2024	35.44	36.08	35.20	35.96	1,199,935	+1.02(+2.92%)
Jan 12, 2024	35.82	35.82	34.93	34.94	822,644	-0.39(-1.10%)
Jan 11, 2024	35.28	35.39	34.74	35.33	953,565	+0.12(+0.34%)
Jan 10, 2024	35.42	35.54	34.99	35.21	903,830	-0.14(-0.40%)
Jan 09, 2024	35.34	35.52	35.22	35.35	1,015,152	-0.26(-0.73%)
Jan 08, 2024	34.94	35.66	34.79	35.61	839,226	+0.61(+1.74%)
Jan 05, 2024	34.86	35.28	34.74	35.00	1,121,105	-0.04(-0.11%)
Jan 04, 2024	34.65	35.18	34.37	35.04	1,288,652	+0.36(+1.04%)
Jan 03, 2024	36.35	36.35	34.68	34.68	1,527,107	-2.06(-5.61%)

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.

Valvoline Inc (NY: VVV )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Valvoline Inc (NY: VVV )

Historical Prices

Sections

Services

Statesman Examiner