Valvoline Inc (VVV) Historical Stock Data
30.50 ↓0.18 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VVV is down -0.17% a day on average. There have been 13 days where Valvoline Inc closed green and 17 days where VVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 30.66 | 30.50 | ↓$0.16 (-0.52%) | 30.26 | 31.18 | 4.12M |
| 2025-12-04 | 30.56 | 30.68 | ↑$0.12 (0.39%) | 30.29 | 31.08 | 4.13M |
| 2025-12-03 | 30.28 | 30.56 | ↑$0.28 (0.92%) | 30.26 | 30.85 | 1.76M |
| 2025-12-02 | 30.30 | 30.18 | ↓$0.12 (-0.40%) | 29.68 | 30.36 | 2.44M |
| 2025-12-01 | 31.10 | 30.29 | ↓$0.81 (-2.60%) | 30.23 | 31.26 | 1.74M |
| 2025-11-28 | 31.23 | 31.31 | ↑$0.08 (0.26%) | 31.12 | 31.52 | 898.15K |
| 2025-11-26 | 31.49 | 31.35 | ↓$0.14 (-0.44%) | 31.33 | 31.89 | 1.51M |
| 2025-11-25 | 31.31 | 31.62 | ↑$0.31 (0.99%) | 30.80 | 31.83 | 2.80M |
| 2025-11-24 | 31.14 | 30.38 | ↓$0.76 (-2.44%) | 30.36 | 31.30 | 1.84M |
| 2025-11-21 | 30.42 | 31.21 | ↑$0.79 (2.60%) | 30.35 | 31.50 | 1.95M |
| 2025-11-20 | 30.40 | 30.19 | ↓$0.21 (-0.69%) | 29.84 | 30.80 | 3.42M |
| 2025-11-19 | 29.29 | 30.64 | ↑$1.35 (4.61%) | 29.29 | 31.31 | 4.52M |
| 2025-11-18 | 31.69 | 31.42 | ↓$0.27 (-0.85%) | 30.99 | 31.76 | 2.73M |
| 2025-11-17 | 31.29 | 31.32 | ↑$0.03 (0.10%) | 31.10 | 31.67 | 1.98M |
| 2025-11-14 | 32.02 | 31.44 | ↓$0.58 (-1.81%) | 31.30 | 32.07 | 1.35M |
| 2025-11-13 | 32.10 | 31.80 | ↓$0.30 (-0.93%) | 31.76 | 32.42 | 1.23M |
| 2025-11-12 | 31.85 | 32.02 | ↑$0.17 (0.53%) | 31.79 | 32.47 | 1.36M |
| 2025-11-11 | 31.53 | 31.70 | ↑$0.17 (0.54%) | 31.28 | 31.84 | 1.24M |
| 2025-11-10 | 31.59 | 31.37 | ↓$0.22 (-0.70%) | 30.92 | 31.64 | 1.64M |
| 2025-11-07 | 31.14 | 31.56 | ↑$0.42 (1.35%) | 30.77 | 31.62 | 1.42M |
| 2025-11-06 | 32.00 | 31.29 | ↓$0.71 (-2.22%) | 31.19 | 32.07 | 1.53M |
| 2025-11-05 | 32.16 | 32.07 | ↓$0.09 (-0.28%) | 31.93 | 32.56 | 1.33M |
| 2025-11-04 | 31.51 | 32.19 | ↑$0.68 (2.16%) | 31.50 | 32.45 | 2.14M |
| 2025-11-03 | 32.74 | 31.60 | ↓$1.14 (-3.48%) | 31.55 | 32.85 | 1.89M |
| 2025-10-31 | 33.12 | 33.01 | ↓$0.11 (-0.33%) | 32.82 | 33.24 | 1.85M |
| 2025-10-30 | 32.59 | 33.25 | ↑$0.66 (2.03%) | 32.50 | 33.31 | 2.50M |
| 2025-10-29 | 33.50 | 32.71 | ↓$0.79 (-2.36%) | 32.16 | 33.89 | 2.41M |
| 2025-10-28 | 33.59 | 33.71 | ↑$0.12 (0.36%) | 33.50 | 34.01 | 1.25M |
| 2025-10-27 | 33.85 | 33.59 | ↓$0.26 (-0.77%) | 33.40 | 33.93 | 1.51M |
| 2025-10-24 | 34.04 | 33.71 | ↓$0.33 (-0.97%) | 33.68 | 34.28 | 889.93K |
Create an account or log in to view more rows.
$VVV it begins tomorrow
$VVV I'll say it again slowwwllyyyy! Better stocks to short by far
$VVV Sleep well my bulls
sleep well
$VVV news?
$VVV pump up the volume
$VVV Love this stock.
Light taps
$VVV Free money indeed??
$VVV bounce back baby
$VVV diversified
$VVV the catalyst we need !