Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,703.97
+235.86(+0.37%)
CMC Crypto 200
1,367.09
+54.46(+4.15%)

Valvoline Inc. (VVV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.19

0.00

(0.00%)

At close: 04:00PM EDT

41.71

+0.52

(+1.26%)

After hours:

05:29PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	41.24	41.49	40.87	41.19	41.19	985,741
18 Apr 2024	41.38	41.51	40.92	41.19	41.19	745,800
17 Apr 2024	42.05	42.15	41.06	41.24	41.24	637,900
16 Apr 2024	41.56	41.78	41.03	41.66	41.66	814,500
15 Apr 2024	42.26	42.33	41.54	41.70	41.70	1,311,700
12 Apr 2024	42.63	42.77	41.67	41.75	41.75	876,100
11 Apr 2024	42.79	43.05	42.51	42.81	42.81	637,100
10 Apr 2024	42.24	42.68	42.00	42.56	42.56	1,358,700
09 Apr 2024	43.14	43.33	42.65	42.85	42.85	910,600
08 Apr 2024	43.40	43.50	43.04	43.20	43.20	887,500
05 Apr 2024	42.61	43.29	42.61	43.27	43.27	684,500
04 Apr 2024	43.61	43.61	42.34	42.52	42.52	938,400
03 Apr 2024	43.55	43.90	43.29	43.38	43.38	1,255,900
02 Apr 2024	44.54	44.66	43.38	43.53	43.53	987,700
01 Apr 2024	44.63	45.01	44.32	44.77	44.77	825,100
28 Mar 2024	44.58	44.70	44.38	44.57	44.57	767,700
27 Mar 2024	43.78	44.75	43.78	44.50	44.50	699,300
26 Mar 2024	44.05	44.05	43.48	43.48	43.48	936,600
25 Mar 2024	44.68	44.81	43.95	43.98	43.98	991,900
22 Mar 2024	45.03	45.03	44.40	44.49	44.49	845,100
21 Mar 2024	44.48	45.37	44.43	44.99	44.99	1,007,400
20 Mar 2024	44.83	45.10	43.98	44.38	44.38	1,225,100
19 Mar 2024	44.53	44.97	44.40	44.93	44.93	1,168,500
18 Mar 2024	43.69	44.60	43.51	44.25	44.25	985,800
15 Mar 2024	42.94	43.89	42.94	43.66	43.66	3,326,400
14 Mar 2024	44.03	44.15	42.78	43.10	43.10	1,071,700
13 Mar 2024	43.93	44.21	43.81	44.13	44.13	1,001,400
12 Mar 2024	43.95	44.15	43.54	43.77	43.77	857,900
11 Mar 2024	43.58	44.23	43.35	43.95	43.95	936,700
08 Mar 2024	43.65	43.80	43.42	43.63	43.63	681,700
07 Mar 2024	43.40	43.83	43.24	43.60	43.60	1,318,200
06 Mar 2024	43.84	44.00	42.83	43.20	43.20	1,111,900
05 Mar 2024	43.88	44.35	43.45	43.75	43.75	2,651,500
04 Mar 2024	43.34	44.21	43.20	44.14	44.14	1,670,600
01 Mar 2024	42.55	43.19	42.39	43.17	43.17	996,400
29 Feb 2024	42.60	42.93	42.41	42.64	42.64	1,709,000
28 Feb 2024	42.37	42.70	42.22	42.40	42.40	942,700
27 Feb 2024	42.18	42.73	42.06	42.53	42.53	828,400
26 Feb 2024	41.55	42.29	41.32	42.03	42.03	1,314,400
23 Feb 2024	40.97	41.81	40.88	41.67	41.67	913,600
22 Feb 2024	40.91	41.41	40.74	41.12	41.12	1,471,300
21 Feb 2024	40.78	41.34	40.65	40.91	40.91	1,362,100
20 Feb 2024	40.24	40.76	40.06	40.74	40.74	1,290,800
16 Feb 2024	39.60	40.60	39.45	40.40	40.40	2,743,500
15 Feb 2024	39.72	40.00	39.52	39.79	39.79	1,051,100
14 Feb 2024	39.31	39.70	38.87	39.51	39.51	948,400
13 Feb 2024	38.49	39.19	38.01	39.02	39.02	1,112,000
12 Feb 2024	39.79	39.94	39.32	39.32	39.32	1,029,500
09 Feb 2024	39.43	40.78	39.07	39.73	39.73	2,022,900
08 Feb 2024	38.43	39.89	38.38	39.36	39.36	1,912,700
07 Feb 2024	36.98	38.70	36.89	38.51	38.51	1,977,000
06 Feb 2024	34.28	37.70	33.86	37.06	37.06	2,631,100
05 Feb 2024	36.08	36.08	35.56	36.00	36.00	1,546,400
02 Feb 2024	36.55	36.65	36.08	36.38	36.38	849,100
01 Feb 2024	36.71	37.03	36.24	36.96	36.96	1,205,700
31 Jan 2024	36.85	37.44	36.42	36.49	36.49	1,326,100
30 Jan 2024	36.91	37.16	36.44	36.95	36.95	1,453,900
29 Jan 2024	36.67	37.21	36.35	37.19	37.19	820,300
26 Jan 2024	36.50	36.60	36.30	36.52	36.52	827,500
25 Jan 2024	36.73	36.96	36.35	36.45	36.45	743,600
24 Jan 2024	36.83	36.96	36.31	36.45	36.45	739,400
23 Jan 2024	37.28	37.60	36.60	36.72	36.72	963,000
22 Jan 2024	36.28	37.28	36.22	37.06	37.06	1,812,500
19 Jan 2024	36.60	36.60	36.05	36.18	36.18	1,102,300
18 Jan 2024	36.23	36.57	36.04	36.56	36.56	962,200
17 Jan 2024	35.78	36.22	35.78	36.06	36.06	974,200
16 Jan 2024	35.44	36.08	35.20	35.96	35.96	1,199,900
12 Jan 2024	35.82	35.82	34.93	34.94	34.94	822,600
11 Jan 2024	35.28	35.39	34.74	35.33	35.33	953,600
10 Jan 2024	35.42	35.54	34.99	35.21	35.21	903,800
09 Jan 2024	35.34	35.52	35.22	35.35	35.35	1,015,200
08 Jan 2024	34.94	35.65	34.78	35.61	35.61	839,200
05 Jan 2024	34.86	35.28	34.74	35.00	35.00	1,121,100
04 Jan 2024	34.65	35.18	34.37	35.04	35.04	1,288,700
03 Jan 2024	36.35	36.35	34.68	34.68	34.68	1,527,100
02 Jan 2024	37.29	37.49	36.61	36.74	36.74	1,097,200
29 Dec 2023	37.82	37.99	37.49	37.58	37.58	887,800
28 Dec 2023	38.06	38.27	37.88	37.94	37.94	767,400
27 Dec 2023	38.43	38.49	38.00	38.23	38.23	1,209,200
26 Dec 2023	37.84	38.49	37.80	38.46	38.46	962,800
22 Dec 2023	37.95	38.23	37.74	37.86	37.86	843,200
21 Dec 2023	37.61	38.02	37.33	37.94	37.94	1,019,500
20 Dec 2023	37.78	38.02	37.27	37.32	37.32	1,937,000
19 Dec 2023	37.20	37.70	37.15	37.67	37.67	1,841,400
18 Dec 2023	37.08	37.12	36.60	37.00	37.00	1,545,600
15 Dec 2023	37.09	37.39	36.67	36.94	36.94	4,212,600
14 Dec 2023	36.44	37.38	36.44	37.26	37.26	2,618,100
13 Dec 2023	35.19	36.20	35.06	36.03	36.03	1,840,800
12 Dec 2023	35.70	35.89	35.02	35.18	35.18	1,653,900
11 Dec 2023	35.08	35.53	34.92	35.52	35.52	2,030,700
08 Dec 2023	35.24	35.48	34.77	35.05	35.05	933,700
07 Dec 2023	35.20	35.44	35.01	35.11	35.11	777,100
06 Dec 2023	34.95	35.17	34.66	35.08	35.08	1,055,600
05 Dec 2023	35.54	35.78	34.66	34.76	34.76	1,105,300
04 Dec 2023	34.94	35.65	34.94	35.63	35.63	1,611,700
01 Dec 2023	34.30	35.02	34.07	34.94	34.94	1,492,600
30 Nov 2023	34.42	34.63	34.04	34.24	34.24	1,440,200
29 Nov 2023	34.61	34.85	34.37	34.39	34.39	1,077,900
28 Nov 2023	34.84	35.03	34.40	34.43	34.43	931,800
27 Nov 2023	34.71	35.08	34.71	34.80	34.80	1,420,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,703.97+235.86(+0.37%)

CMC Crypto 2001,367.09+54.46(+4.15%)

Valvoline Inc. (VVV)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,703.97
+235.86(+0.37%)

CMC Crypto 200
1,367.09
+54.46(+4.15%)