NYSE:VVV | Historical Stock Price | VALVOLINE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-09-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.77$13.77$19.42$27.38$38.60$54.432016-09-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.41$22.48758,300——
2019-12-30$21.35$22.42669,000——
2019-12-27$21.34$22.41426,300——
2019-12-26$21.52$22.60478,600——
2019-12-24$21.41$22.48326,400——
2019-12-23$21.45$22.52648,400——
2019-12-20$21.59$22.672,243,200——
2019-12-19$21.62$22.701,799,600——
2019-12-18$21.39$22.462,092,400——
2019-12-17$21.41$22.481,982,600——
2019-12-16$21.29$22.351,952,400——
2019-12-13$21.41$22.481,622,700——
2019-12-12$22.14$23.251,037,100——
2019-12-11$22.24$23.351,219,200——
2019-12-10$22.11$23.22893,500——
2019-12-09$22.21$23.32753,500——
2019-12-06$22.38$23.501,190,700——
2019-12-05$22.42$23.54960,500——
2019-12-04$22.35$23.47897,600——
2019-12-03$22.34$23.46725,800——
2019-12-02$22.51$23.64621,200——
2019-11-29$22.65$23.78304,600——
2019-11-27$22.98$24.13596,000——
2019-11-26$22.98$24.01751,700——
2019-11-25$22.98$24.01678,500——
2019-11-22$23.03$24.06570,900——
2019-11-21$23.00$24.03482,900——
2019-11-20$23.05$24.08791,100——
2019-11-19$23.19$24.23695,100——
2019-11-18$23.06$24.09477,400——
2019-11-15$23.05$24.08627,100——
2019-11-14$23.01$24.04621,300——
2019-11-13$23.01$24.041,308,900——
2019-11-12$23.19$24.23519,200——
2019-11-11$23.58$24.64657,700——
2019-11-08$23.19$24.231,026,900——
2019-11-07$22.96$23.991,802,700——
2019-11-06$22.12$23.111,019,300——
2019-11-05$21.99$22.98523,600——
2019-11-04$21.84$22.82761,600——
2019-11-01$21.47$22.43586,800——
2019-10-31$21.34$22.30921,800——
2019-10-30$21.32$22.28653,100——
2019-10-29$21.64$22.611,154,700——
2019-10-28$21.52$22.48705,900——
2019-10-25$21.45$22.41570,400——
2019-10-24$21.51$22.47500,200——
2019-10-23$21.64$22.61463,400——
2019-10-22$21.89$22.87317,000——
2019-10-21$21.93$22.91991,400——
2019-10-18$21.89$22.87577,300——
2019-10-17$21.97$22.96529,700——
2019-10-16$21.96$22.94705,900——
2019-10-15$21.86$22.84619,300——
2019-10-14$21.58$22.55350,400——
2019-10-11$21.87$22.85924,200——
2019-10-10$21.78$22.76754,300——
2019-10-09$21.50$22.46529,700——
2019-10-08$21.50$22.46792,300——
2019-10-07$21.45$22.41547,300——
2019-10-04$21.54$22.51529,200——
2019-10-03$21.38$22.34605,900——
2019-10-02$21.44$22.40725,400——
2019-10-01$21.86$22.84603,400——
2019-09-30$22.03$23.02842,000——
2019-09-27$21.88$22.86550,900——
2019-09-26$22.10$23.09585,100——
2019-09-25$22.03$23.02845,600——
2019-09-24$21.82$22.80850,700——
2019-09-23$22.01$23.00920,200——
2019-09-20$22.03$23.022,359,900——
2019-09-19$22.06$23.05772,500——
2019-09-18$22.01$23.00812,100——
2019-09-17$21.95$22.931,024,800——
2019-09-16$21.91$22.891,264,200——
2019-09-13$22.25$23.25590,400——
2019-09-12$22.32$23.32624,400——
2019-09-11$22.44$23.45668,700——
2019-09-10$22.11$23.101,404,900——
2019-09-09$22.14$23.13847,300——
2019-09-06$22.50$23.51762,000——
2019-09-05$22.45$23.461,805,200——
2019-09-04$22.34$23.34961,800——
2019-09-03$22.19$23.193,177,200——
2019-08-30$22.60$23.611,780,100——
2019-08-29$22.26$23.262,129,400——
2019-08-28$22.09$22.971,540,900——
2019-08-27$22.11$22.99743,100——
2019-08-26$22.35$23.24964,200——
2019-08-23$22.03$22.91775,800——
2019-08-22$22.38$23.27855,700——
2019-08-21$22.42$23.311,594,200——
2019-08-20$22.07$22.95855,000——
2019-08-19$22.24$23.13513,900——
2019-08-16$22.10$22.981,202,200——
2019-08-15$21.83$22.701,435,500——
2019-08-14$21.96$22.831,341,300——
2019-08-13$22.16$23.041,072,300——
2019-08-12$22.03$22.911,628,500——
2019-08-09$22.25$23.141,605,000——
2019-08-08$22.88$23.792,132,400——
2019-08-07$22.25$23.141,164,700——
2019-08-06$21.90$22.77718,300——
2019-08-05$21.74$22.611,664,800——
2019-08-02$21.72$22.591,598,800——
2019-08-01$21.65$22.513,781,800——
2019-07-31$20.19$20.991,419,300——
2019-07-30$20.29$21.101,078,300——
2019-07-29$20.18$20.98974,700——
2019-07-26$20.42$21.23810,400——
2019-07-25$20.28$21.09583,200——
2019-07-24$20.27$21.081,535,500——
2019-07-23$20.29$21.10597,700——
2019-07-22$20.01$20.81478,100——
2019-07-19$20.15$20.95537,900——
2019-07-18$20.15$20.95598,000——
2019-07-17$19.97$20.771,283,900——
2019-07-16$20.38$21.191,571,500——
2019-07-15$19.94$20.73685,500——
2019-07-12$20.03$20.83809,800——
2019-07-11$19.97$20.77559,000——
2019-07-10$19.99$20.79584,700——
2019-07-09$20.02$20.82510,800——
2019-07-08$20.10$20.901,445,900——
2019-07-05$20.47$21.29471,400——
2019-07-03$20.46$21.27587,800——
2019-07-02$20.10$20.90840,700——
2019-07-01$20.11$20.911,862,400——
2019-06-28$19.53$20.312,106,000——
2019-06-27$19.54$20.32897,500——
2019-06-26$19.10$19.861,265,600——
2019-06-25$18.94$19.69663,400——
2019-06-24$18.92$19.67535,100——
2019-06-21$19.01$19.771,136,200——
2019-06-20$19.10$19.861,326,900——
2019-06-19$19.22$19.99650,200——
2019-06-18$19.13$19.89775,400——
2019-06-17$19.18$19.94970,500——
2019-06-14$19.16$19.92850,700——
2019-06-13$19.25$20.02832,300——
2019-06-12$19.13$19.891,127,400——
2019-06-11$18.94$19.69605,400——
2019-06-10$18.82$19.571,197,700——
2019-06-07$18.79$19.54570,300——
2019-06-06$18.76$19.51558,900——
2019-06-05$18.58$19.32692,200——
2019-06-04$18.33$19.06641,600——
2019-06-03$17.71$18.421,256,500——
2019-05-31$17.45$18.141,837,600——
2019-05-30$17.71$18.421,289,300——
2019-05-29$17.68$18.271,214,500——
2019-05-28$17.44$18.03624,700——
2019-05-24$17.69$18.28461,000——
2019-05-23$17.54$18.13923,700——
2019-05-22$17.78$18.38681,800——
2019-05-21$17.96$18.56723,500——
2019-05-20$17.70$18.29608,800——
2019-05-17$17.79$18.39741,500——
2019-05-16$17.86$18.46826,900——
2019-05-15$17.84$18.44634,300——
2019-05-14$17.90$18.501,302,500——
2019-05-13$17.85$18.451,422,200——
2019-05-10$18.13$18.741,241,900——
2019-05-09$18.15$18.761,005,400——
2019-05-08$18.26$18.871,059,100——
2019-05-07$18.06$18.671,609,400——
2019-05-06$18.00$18.601,651,900——
2019-05-03$18.00$18.601,798,100——
2019-05-02$17.22$17.802,929,500——
2019-05-01$17.83$18.432,264,100——
2019-04-30$18.50$19.123,636,800——
2019-04-29$18.36$18.981,887,400——
2019-04-26$18.44$19.06984,700——
2019-04-25$18.28$18.891,222,500——
2019-04-24$18.77$19.401,323,900——
2019-04-23$18.89$19.522,631,000——
2019-04-22$18.54$19.16890,500——
2019-04-18$18.84$19.471,046,800——
2019-04-17$18.88$19.51928,200——
2019-04-16$18.81$19.44934,100——
2019-04-15$18.52$19.141,097,600——
2019-04-12$18.69$19.321,232,100——
2019-04-11$18.64$19.271,034,700——
2019-04-10$18.60$19.222,062,600——
2019-04-09$18.66$19.29999,800——
2019-04-08$18.86$19.491,313,300——
2019-04-05$18.95$19.591,224,300——
2019-04-04$18.86$19.491,061,500——
2019-04-03$18.61$19.241,334,600——
2019-04-02$18.77$19.401,226,800——
2019-04-01$18.88$19.511,621,200——
2019-03-29$18.56$19.181,124,600——
2019-03-28$18.54$19.16677,300——
2019-03-27$18.46$19.081,718,200——
2019-03-26$18.12$18.73755,600——
2019-03-25$17.85$18.451,988,000——
2019-03-22$17.80$18.401,116,400——
2019-03-21$18.49$19.11758,700——
2019-03-20$18.31$18.93792,200——
2019-03-19$18.46$19.08862,500——
2019-03-18$18.55$19.171,336,300——
2019-03-15$17.94$18.541,658,400——
2019-03-14$17.95$18.551,429,900——
2019-03-13$18.10$18.711,911,900——
2019-03-12$18.32$18.941,119,500——
2019-03-11$18.72$19.35891,900——
2019-03-08$18.68$19.311,537,100——
2019-03-07$18.89$19.522,033,500——
2019-03-06$18.78$19.41677,500——
2019-03-05$19.18$19.821,303,900——
2019-03-04$19.05$19.691,196,900——
2019-03-01$19.18$19.821,327,700——
2019-02-28$18.79$19.421,551,600——
2019-02-27$19.40$19.941,228,600——
2019-02-26$19.29$19.83684,200——
2019-02-25$19.22$19.76847,900——
2019-02-22$19.41$19.95949,000——
2019-02-21$19.34$19.88828,600——
2019-02-20$19.86$20.411,258,100——
2019-02-19$19.34$19.881,488,000——
2019-02-15$19.09$19.622,851,100——
2019-02-14$19.07$19.601,302,000——
2019-02-13$18.93$19.461,484,200——
2019-02-12$19.08$19.612,501,300——
2019-02-11$18.83$19.362,709,800——
2019-02-08$18.24$18.754,132,900——
2019-02-07$18.10$18.618,654,700——
2019-02-06$22.87$23.511,623,800——
2019-02-05$22.96$23.601,325,500——
2019-02-04$22.72$23.351,083,400——
2019-02-01$22.47$23.101,648,500——
2019-01-31$22.11$22.731,924,200——
2019-01-30$22.43$23.06902,800——
2019-01-29$22.23$22.851,288,000——
2019-01-28$22.22$22.84804,600——
2019-01-25$22.11$22.73881,500——
2019-01-24$21.65$22.26654,200——
2019-01-23$21.92$22.53846,200——
2019-01-22$21.71$22.32671,200——
2019-01-18$21.90$22.511,172,400——
2019-01-17$21.69$22.303,102,600——
2019-01-16$21.33$21.931,210,300——
2019-01-15$20.61$21.19572,600——
2019-01-14$20.70$21.28558,900——
2019-01-11$20.73$21.31674,000——
2019-01-10$20.74$21.32514,700——
2019-01-09$20.57$21.14774,300——
2019-01-08$20.19$20.751,062,300——
2019-01-07$19.80$20.35738,900——
2019-01-04$19.79$20.34961,000——
2019-01-03$19.06$19.591,025,000——
2019-01-02$19.59$20.141,212,400——