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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$37.58$41.68887,800——
2023-12-28$37.94$42.07767,400——
2023-12-27$38.23$42.401,209,200——
2023-12-26$38.46$42.65962,800——
2023-12-22$37.86$41.99843,200——
2023-12-21$37.94$42.071,019,500——
2023-12-20$37.32$41.391,937,000——
2023-12-19$37.67$41.781,841,400——
2023-12-18$37.00$41.031,545,600——
2023-12-15$36.94$40.974,212,600——
2023-12-14$37.26$41.322,618,100——
2023-12-13$36.03$39.961,840,800——
2023-12-12$35.18$39.011,653,900——
2023-12-11$35.52$39.392,030,700——
2023-12-08$35.05$38.87933,700——
2023-12-07$35.11$38.94777,100——
2023-12-06$35.08$38.901,055,600——
2023-12-05$34.76$38.551,105,300——
2023-12-04$35.63$39.511,611,700——
2023-12-01$34.94$38.751,492,600——
2023-11-30$34.24$37.971,440,200——
2023-11-29$34.39$38.141,077,900——
2023-11-28$34.43$38.18931,800——
2023-11-27$34.80$38.591,420,900——
2023-11-24$34.90$38.70547,100——
2023-11-22$34.90$38.701,393,200——
2023-11-21$34.65$38.431,775,700——
2023-11-20$34.53$38.293,042,200——
2023-11-17$35.12$38.951,811,600——
2023-11-16$34.94$38.751,579,800——
2023-11-15$34.83$38.632,616,200——
2023-11-14$34.37$38.122,411,600——
2023-11-13$32.69$36.252,060,300——
2023-11-10$32.50$36.043,334,800——
2023-11-09$31.61$35.054,165,100——
2023-11-08$30.00$33.272,719,300——
2023-11-07$29.68$32.912,322,500——
2023-11-06$30.50$33.821,181,700——
2023-11-03$30.93$34.301,170,600——
2023-11-02$30.35$33.661,620,500——
2023-11-01$29.67$32.901,586,900——
2023-10-31$29.67$32.902,379,400——
2023-10-30$29.34$32.541,749,200——
2023-10-27$29.96$33.221,203,600——
2023-10-26$30.05$33.321,299,100——
2023-10-25$29.87$33.131,885,300——
2023-10-24$30.15$33.441,376,800——
2023-10-23$30.37$33.681,119,600——
2023-10-20$30.73$34.081,242,600——
2023-10-19$30.99$34.371,191,100——
2023-10-18$31.65$35.101,113,000——
2023-10-17$31.91$35.391,560,300——
2023-10-16$31.66$35.112,390,600——
2023-10-13$31.58$35.021,455,800——
2023-10-12$31.87$35.341,134,800——
2023-10-11$32.17$35.681,159,000——
2023-10-10$32.63$36.191,736,300——
2023-10-09$32.14$35.641,653,600——
2023-10-06$31.36$34.781,337,300——
2023-10-05$31.18$34.581,306,800——
2023-10-04$31.47$34.901,750,400——
2023-10-03$31.19$34.591,563,200——
2023-10-02$31.71$35.171,208,400——
2023-09-29$32.24$35.751,439,000——
2023-09-28$32.08$35.581,790,600——
2023-09-27$32.01$35.501,678,700——
2023-09-26$32.11$35.611,684,800——
2023-09-25$32.62$36.171,117,800——
2023-09-22$32.12$35.621,116,800——
2023-09-21$32.21$35.721,280,400——
2023-09-20$32.63$36.19990,100——
2023-09-19$32.59$36.141,049,500——
2023-09-18$32.51$36.051,294,900——
2023-09-15$32.07$35.563,267,200——
2023-09-14$32.31$35.831,890,100——
2023-09-13$32.12$35.621,515,700——
2023-09-12$32.92$36.511,892,000——
2023-09-11$33.31$36.941,449,100——
2023-09-08$33.85$37.541,058,100——
2023-09-07$33.85$37.541,350,800——
2023-09-06$33.73$37.411,238,800——
2023-09-05$33.57$37.231,551,900——
2023-09-01$34.72$38.50986,200——
2023-08-31$34.44$38.191,270,700——
2023-08-30$34.09$37.811,667,500——
2023-08-29$33.77$37.451,354,600——
2023-08-28$33.37$37.011,227,300——
2023-08-25$33.49$37.141,003,100——
2023-08-24$33.09$36.701,144,300——
2023-08-23$33.64$37.311,034,700——
2023-08-22$33.54$37.201,367,300——
2023-08-21$33.63$37.291,279,800——
2023-08-18$33.83$37.521,865,400——
2023-08-17$33.62$37.281,202,300——
2023-08-16$34.21$37.941,540,900——
2023-08-15$34.68$38.462,843,500——
2023-08-14$34.24$37.973,441,000——
2023-08-11$34.10$37.821,648,900——
2023-08-10$34.44$38.193,759,700——
2023-08-09$35.09$38.914,946,500——
2023-08-08$36.18$40.121,899,700——
2023-08-07$36.33$40.291,601,100——
2023-08-04$36.64$40.631,713,400——
2023-08-03$36.12$40.061,890,800——
2023-08-02$36.76$40.772,082,800——
2023-08-01$37.50$41.592,158,300——
2023-07-31$37.97$42.111,377,900——
2023-07-28$38.28$42.451,221,900——
2023-07-27$38.33$42.511,945,000——
2023-07-26$39.45$43.75906,500——
2023-07-25$39.45$43.751,635,100——
2023-07-24$38.77$43.001,195,100——
2023-07-21$38.41$42.60899,000——
2023-07-20$37.92$42.05881,700——
2023-07-19$38.46$42.65839,400——
2023-07-18$38.38$42.56793,000——
2023-07-17$38.20$42.36959,800——
2023-07-14$37.95$42.091,046,900——
2023-07-13$38.08$42.231,175,100——
2023-07-12$37.55$41.641,561,600——
2023-07-11$37.46$41.541,078,600——
2023-07-10$37.51$41.601,207,700——
2023-07-07$37.39$41.46658,500——
2023-07-06$37.33$41.401,109,600——
2023-07-05$37.50$41.591,501,000——
2023-07-03$37.50$41.59754,100——
2023-06-30$37.51$41.601,671,900——
2023-06-29$36.49$40.47816,900——
2023-06-28$36.07$40.002,527,000——
2023-06-27$36.00$39.921,096,300——
2023-06-26$36.13$40.071,413,900——
2023-06-23$36.06$39.999,864,900——
2023-06-22$36.28$40.231,544,700——
2023-06-21$36.35$40.311,666,900——
2023-06-20$36.17$40.113,051,700——
2023-06-16$36.45$40.423,931,200——
2023-06-15$36.90$40.922,505,600——
2023-06-14$37.00$41.032,522,900——
2023-06-13$36.89$40.912,196,600——
2023-06-12$37.39$41.463,003,400——
2023-06-09$37.14$41.198,511,100——
2023-06-08$38.48$42.675,723,200——
2023-06-07$38.50$42.707,309,200——
2023-06-06$38.12$42.277,512,900——
2023-06-05$38.27$42.445,164,100——
2023-06-02$38.47$42.664,545,100——
2023-06-01$38.83$43.062,674,700——
2023-05-31$38.50$42.702,704,400——
2023-05-30$38.23$42.402,444,800——
2023-05-26$38.03$42.172,270,600——
2023-05-25$38.16$42.321,682,700——
2023-05-24$38.00$42.142,681,400——
2023-05-23$38.15$42.311,967,900——
2023-05-22$38.74$42.961,585,500——
2023-05-19$38.73$42.951,553,900——
2023-05-18$38.62$42.831,828,500——
2023-05-17$38.27$42.441,736,800——
2023-05-16$38.29$42.462,537,500——
2023-05-15$38.41$42.603,371,600——
2023-05-12$38.55$42.752,325,500——
2023-05-11$38.50$42.704,722,200——
2023-05-10$38.45$42.646,191,900——
2023-05-09$34.28$38.022,612,600——
2023-05-08$34.55$38.321,462,700——
2023-05-05$34.20$37.931,074,000——
2023-05-04$33.50$37.151,499,600——
2023-05-03$34.35$38.093,344,600——
2023-05-02$34.09$37.812,153,500——
2023-05-01$35.02$38.841,305,400——
2023-04-28$34.55$38.321,670,400——
2023-04-27$34.16$37.881,398,100——
2023-04-26$33.84$37.53959,100——
2023-04-25$34.14$37.86808,200——
2023-04-24$34.39$38.14750,700——
2023-04-21$34.37$38.121,016,900——
2023-04-20$34.37$38.12912,600——
2023-04-19$34.38$38.131,057,700——
2023-04-18$34.42$38.171,120,900——
2023-04-17$34.53$38.29994,300——
2023-04-14$34.44$38.191,067,800——
2023-04-13$34.29$38.031,418,000——
2023-04-12$34.85$38.651,737,700——
2023-04-11$35.37$39.22676,700——
2023-04-10$35.15$38.981,191,800——
2023-04-06$34.73$38.511,162,500——
2023-04-05$34.53$38.291,435,900——
2023-04-04$34.54$38.301,286,100——
2023-04-03$35.33$39.181,423,500——
2023-03-31$34.94$38.751,877,000——
2023-03-30$34.72$38.501,191,800——
2023-03-29$34.38$38.13857,100——
2023-03-28$34.21$37.941,157,900——
2023-03-27$33.74$37.421,340,400——
2023-03-24$33.57$37.231,188,200——
2023-03-23$33.26$36.881,637,700——
2023-03-22$32.97$36.561,117,600——
2023-03-21$33.68$37.352,130,900——
2023-03-20$33.37$37.011,623,500——
2023-03-17$33.04$36.643,299,600——
2023-03-16$33.66$37.332,723,300——
2023-03-15$33.42$37.062,202,500——
2023-03-14$34.52$38.281,693,300——
2023-03-13$33.72$37.391,647,600——
2023-03-10$34.07$37.781,960,000——
2023-03-09$34.77$38.561,372,500——
2023-03-08$35.57$39.451,628,900——
2023-03-07$35.76$39.661,840,100——
2023-03-06$36.50$40.482,314,600——
2023-03-03$37.03$41.073,033,900——
2023-03-02$35.74$39.633,562,500——
2023-03-01$34.37$38.121,335,800——
2023-02-28$35.20$39.041,043,200——
2023-02-27$35.17$39.00961,200——
2023-02-24$34.87$38.671,216,300——
2023-02-23$34.84$38.641,012,500——
2023-02-22$34.72$38.501,172,400——
2023-02-21$34.40$38.15986,700——
2023-02-17$34.76$38.551,099,000——
2023-02-16$35.22$39.061,413,300——
2023-02-15$35.62$39.502,128,600——
2023-02-14$35.10$38.931,255,100——
2023-02-13$35.11$38.941,607,500——
2023-02-10$35.10$38.931,679,800——
2023-02-09$34.86$38.662,286,100——
2023-02-08$34.65$38.431,129,100——
2023-02-07$34.99$38.803,433,300——
2023-02-06$36.24$40.191,755,400——
2023-02-03$36.16$40.101,688,000——
2023-02-02$36.48$40.461,044,700——
2023-02-01$36.63$40.62839,100——
2023-01-31$36.66$40.661,200,500——
2023-01-30$35.79$39.69803,600——
2023-01-27$35.86$39.771,060,300——
2023-01-26$35.83$39.731,022,900——
2023-01-25$35.04$38.861,062,400——
2023-01-24$35.16$38.991,319,000——
2023-01-23$34.98$38.791,049,800——
2023-01-20$34.99$38.80982,700——
2023-01-19$34.45$38.20816,700——
2023-01-18$34.79$38.581,303,200——
2023-01-17$34.69$38.47879,000——
2023-01-13$35.16$38.99856,000——
2023-01-12$34.68$38.461,873,100——
2023-01-11$34.32$38.061,423,000——
2023-01-10$34.34$38.081,393,600——
2023-01-09$34.37$38.122,226,400——
2023-01-06$34.37$38.121,480,900——
2023-01-05$33.42$37.062,217,400——
2023-01-04$33.28$36.911,268,100——
2023-01-03$32.84$36.42963,200——