Valvoline Stock Price History
NYSE: VVVIndustrialsMajor ChemicalsUSD
30.27-0.57 (-1.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VVV price history at a glance
The price history for Valvoline (VVV) on this page begins on September 19, 2016, when the stock closed at $23.10; it most recently closed at $30.27 on October 5, 2026. The highest price in this record is $48.27, reached on July 15, 2024; the latest close is 37.3% below that peak. Across the 9 complete calendar years in the table, VVV finished higher in 5 and lower in 4. Its best year was 2021 (+61.1%) and its worst was 2018 (-21.0%).
Over roughly 10 years the share price changed +31.0%, a 2.7% compound annual price return (excluding dividends). In the last 12 months alone, VVV has lost 11.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $48.27
- Date of high
- Jul 15, 2024
- Low since 2016
- $9.06
- Date of low
- Mar 23, 2020
- 52-week high
- $41.08
- 52-week low
- $26.21
- IPO year
- 2016
- Last close
- $30.27
VVV returns
1 week
-1.01%
1 month
-0.16%
3 months
-21.66%
6 months
-10.36%
Year to date
+4.16%
1 year
-10.97%
3 years
-4.15%
5 years
-13.32%
VVV price return, excluding dividends.
VVV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.27 | +4.85% |
| 2025 | 28.87 | -19.38% |
| 2024 | 35.81 | -4.71% |
| 2023 | 37.58 | +15.10% |
| 2022 | 32.65 | -12.44% |
| 2021 | 37.29 | +61.15% |
| 2020 | 23.14 | +9.67% |
| 2019 | 21.10 | +6.62% |
| 2018 | 19.79 | -21.03% |
| 2017 | 25.06 | +16.56% |
| 2016* | 21.50 | -6.93% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
VVV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.86 | 30.99 | 30.14 | 30.27 | -1.85% | |
| 30.59 | 31.03 | 30.36 | 30.84 | +0.36% | |
| 30.47 | 31.04 | 30.56 | 30.73 | -0.45% | |
| 30.40 | 31.34 | 30.40 | 30.87 | +1.75% | |
| 31.04 | 31.04 | 29.89 | 30.34 | -0.78% | |
| 31.24 | 31.49 | 30.53 | 30.58 | -0.65% | |
| 30.12 | 30.82 | 29.41 | 30.78 | +2.12% | |
| 29.17 | 30.42 | 29.17 | 30.14 | +1.65% | |
| 29.50 | 29.88 | 29.23 | 29.65 | +4.11% | |
| 28.67 | 29.00 | 28.27 | 28.48 | -1.52% | |
| 28.36 | 29.05 | 28.29 | 28.92 | +2.01% | |
| 28.69 | 28.99 | 28.22 | 28.35 | -1.39% | |
| 28.42 | 28.85 | 28.32 | 28.75 | +0.28% | |
| 27.15 | 28.77 | 27.15 | 28.67 | +7.70% | |
| 26.83 | 26.83 | 26.21 | 26.62 | -0.52% | |
| 27.00 | 27.28 | 26.69 | 26.76 | -1.11% | |
| 27.68 | 28.00 | 26.93 | 27.06 | -0.26% | |
| 28.26 | 28.42 | 27.08 | 27.13 | -4.00% | |
| 30.32 | 30.49 | 28.23 | 28.26 | -6.95% | |
| 30.56 | 30.96 | 30.15 | 30.37 | -0.59% | |
| 30.69 | 30.93 | 30.40 | 30.55 | +1.13% | |
| 30.17 | 30.30 | 29.81 | 30.21 | -0.36% | |
| 30.37 | 30.52 | 29.86 | 30.32 | -0.88% | |
| 31.72 | 31.75 | 30.45 | 30.59 | -4.50% | |
| 31.88 | 32.07 | 31.50 | 32.03 | +1.07% | |
| 32.05 | 32.12 | 31.31 | 31.69 | -0.44% | |
| 32.04 | 32.21 | 31.74 | 31.83 | -0.03% | |
| 31.98 | 32.36 | 31.64 | 31.84 | -0.69% | |
| 32.40 | 32.49 | 31.83 | 32.06 | -0.16% | |
| 32.19 | 32.29 | 31.86 | 32.11 | +0.38% | |
| 32.34 | 32.64 | 31.97 | 31.99 | -2.23% | |
| 33.17 | 33.73 | 32.61 | 32.72 | -0.58% | |
| 33.38 | 33.55 | 32.79 | 32.91 | -1.38% | |
| 34.06 | 34.46 | 33.09 | 33.37 | -1.74% | |
| 33.98 | 34.11 | 33.51 | 33.96 | +0.44% | |
| 33.85 | 34.62 | 33.33 | 33.81 | -0.85% | |
| 33.96 | 34.37 | 33.52 | 34.10 | +1.40% | |
| 33.95 | 34.12 | 33.49 | 33.63 | -0.50% | |
| 33.80 | 33.95 | 33.46 | 33.80 | -1.14% | |
| 33.67 | 34.19 | 33.51 | 34.19 | +1.24% | |
| 33.60 | 33.87 | 33.29 | 33.77 | +1.41% | |
| 32.94 | 33.47 | 32.83 | 33.30 | +0.85% | |
| 33.57 | 33.96 | 32.97 | 33.02 | -2.08% | |
| 34.83 | 35.27 | 33.43 | 33.72 | -4.58% | |
| 35.52 | 35.90 | 35.08 | 35.34 | -0.79% | |
| 36.59 | 36.93 | 35.36 | 35.62 | -3.68% | |
| 36.40 | 37.59 | 35.22 | 36.98 | -5.86% | |
| 38.46 | 39.77 | 38.46 | 39.28 | +1.26% | |
| 38.72 | 39.18 | 38.54 | 38.79 | +0.99% | |
| 39.10 | 39.10 | 38.09 | 38.41 | +0.05% | |
| 39.58 | 40.06 | 38.25 | 38.39 | -3.18% | |
| 39.59 | 40.29 | 39.35 | 39.65 | -1.37% | |
| 40.46 | 40.84 | 39.96 | 40.20 | +1.62% | |
| 39.35 | 39.89 | 39.21 | 39.56 | +1.54% | |
| 38.42 | 39.20 | 38.11 | 38.96 | +1.70% | |
| 38.50 | 38.92 | 37.99 | 38.31 | -1.84% | |
| 39.77 | 39.99 | 38.84 | 39.03 | -1.06% | |
| 39.93 | 39.93 | 39.02 | 39.45 | -0.23% | |
| 40.20 | 40.32 | 39.39 | 39.54 | -1.08% | |
| 40.14 | 41.08 | 39.76 | 39.97 | -0.74% | |
| 39.46 | 40.88 | 39.46 | 40.27 | +2.26% | |
| 38.87 | 39.92 | 38.84 | 39.38 | +1.26% | |
| 38.78 | 38.95 | 37.67 | 38.89 | +0.88% | |
| 38.79 | 39.16 | 38.46 | 38.55 | -0.23% | |
| 38.02 | 38.91 | 38.02 | 38.64 | +1.74% | |
| 37.28 | 38.04 | 37.28 | 37.98 | +0.82% | |
| 38.27 | 38.58 | 37.06 | 37.67 | -3.04% | |
| 38.73 | 39.45 | 38.49 | 38.85 | +0.67% | |
| 39.03 | 39.12 | 37.75 | 38.59 | -1.25% | |
| 38.41 | 39.18 | 37.56 | 39.08 | +2.44% | |
| 39.24 | 39.65 | 37.95 | 38.15 | -3.52% | |
| 39.30 | 39.78 | 38.78 | 39.54 | -0.30% | |
| 39.79 | 40.26 | 39.58 | 39.66 | -1.34% | |
| 39.50 | 40.23 | 39.00 | 40.20 | +1.21% | |
| 39.72 | 40.25 | 39.19 | 39.72 | +0.28% | |
| 38.78 | 39.74 | 38.55 | 39.61 | +3.37% | |
| 37.04 | 38.44 | 36.97 | 38.32 | +2.08% | |
| 37.67 | 38.06 | 37.51 | 37.54 | -1.39% | |
| 38.00 | 38.35 | 37.82 | 38.07 | +1.68% | |
| 37.29 | 38.17 | 37.03 | 37.44 | -0.82% | |
| 38.18 | 38.95 | 37.70 | 37.75 | -1.02% | |
| 38.18 | 39.01 | 38.02 | 38.14 | +1.41% | |
| 37.96 | 38.13 | 37.42 | 37.61 | -0.53% | |
| 36.83 | 38.08 | 36.73 | 37.81 | +4.10% | |
| 37.21 | 37.68 | 36.29 | 36.32 | -2.10% | |
| 36.45 | 37.43 | 36.14 | 37.10 | +2.54% | |
| 35.53 | 36.97 | 35.49 | 36.18 | +1.26% | |
| 35.15 | 35.86 | 35.15 | 35.73 | +1.36% | |
| 35.08 | 35.51 | 34.49 | 35.25 | +1.73% | |
| 33.97 | 34.92 | 33.69 | 34.65 | +2.09% | |
| 33.40 | 34.41 | 33.18 | 33.94 | +1.53% | |
| 33.62 | 33.68 | 32.97 | 33.43 | -0.95% | |
| 34.83 | 35.00 | 33.64 | 33.75 | -1.26% | |
| 34.11 | 34.73 | 33.83 | 34.18 | -1.16% | |
| 34.24 | 34.72 | 34.04 | 34.58 | +1.83% | |
| 33.71 | 34.21 | 33.13 | 33.96 | +1.13% | |
| 33.16 | 34.31 | 33.05 | 33.58 | +1.08% | |
| 32.87 | 33.79 | 32.28 | 33.22 | -0.15% | |
| 32.14 | 33.44 | 31.41 | 33.27 | +3.42% | |
| 33.05 | 33.23 | 32.12 | 32.17 | -3.22% | |
| 32.60 | 33.54 | 31.99 | 33.24 | +2.62% | |
| 32.73 | 33.63 | 32.36 | 32.39 | +0.03% | |
| 32.42 | 32.51 | 31.77 | 32.38 | +0.90% | |
| 32.79 | 32.79 | 31.82 | 32.09 | -2.16% | |
| 34.35 | 34.41 | 32.42 | 32.80 | -4.93% | |
| 35.63 | 35.80 | 34.27 | 34.50 | -3.14% | |
| 35.85 | 37.12 | 35.39 | 35.62 | -0.70% | |
| 35.96 | 36.30 | 33.74 | 35.87 | +4.98% | |
| 32.99 | 34.38 | 32.98 | 34.17 | +5.37% | |
| 32.03 | 32.79 | 31.58 | 32.43 | +1.00% | |
| 32.30 | 32.55 | 31.64 | 32.11 | -1.53% | |
| 33.35 | 33.44 | 32.30 | 32.61 | -1.87% | |
| 32.56 | 33.76 | 32.27 | 33.23 | +2.88% | |
| 32.32 | 32.65 | 32.22 | 32.30 | -0.25% | |
| 33.25 | 33.67 | 32.32 | 32.38 | -1.85% | |
| 33.46 | 33.89 | 32.95 | 32.99 | -0.72% | |
| 32.08 | 33.32 | 31.68 | 33.23 | +2.78% | |
| 32.86 | 32.94 | 32.20 | 32.33 | -1.22% | |
| 33.95 | 33.95 | 32.06 | 32.73 | -3.14% | |
| 34.98 | 35.08 | 33.32 | 33.79 | -2.45% | |
| 34.48 | 34.78 | 34.28 | 34.64 | +0.23% | |
| 33.66 | 35.11 | 33.66 | 34.56 | +4.79% | |
| 33.12 | 33.57 | 32.87 | 32.98 | -0.33% | |
| 33.07 | 33.32 | 32.77 | 33.09 | -0.15% | |
| 33.38 | 33.86 | 32.85 | 33.14 | -0.51% | |
| 33.51 | 34.17 | 32.90 | 33.31 | -1.36% | |
| 34.81 | 35.10 | 33.55 | 33.77 | -2.99% | |
| 35.27 | 35.46 | 34.46 | 34.81 | -0.20% | |
| 35.05 | 36.24 | 34.37 | 34.88 | +3.84% | |
| 33.39 | 33.89 | 33.16 | 33.59 | -0.44% | |
| 33.03 | 33.80 | 32.91 | 33.74 | +1.23% | |
| 33.73 | 34.22 | 33.12 | 33.33 | -2.23% | |
| 34.04 | 34.35 | 33.57 | 34.09 | +1.22% | |
| 33.65 | 34.39 | 33.19 | 33.68 | +1.63% | |
| 33.74 | 33.74 | 33.01 | 33.14 | -0.84% | |
| 34.42 | 34.48 | 33.16 | 33.42 | -3.55% | |
| 34.88 | 35.42 | 34.40 | 34.65 | -1.56% | |
| 34.55 | 35.25 | 33.82 | 35.20 | +2.39% | |
| 33.41 | 34.59 | 33.35 | 34.38 | +2.05% | |
| 34.41 | 34.73 | 33.66 | 33.69 | +2.90% | |
| 32.82 | 32.97 | 32.42 | 32.74 | -0.24% | |
| 33.04 | 33.25 | 32.33 | 32.82 | -1.71% | |
| 33.71 | 34.00 | 33.04 | 33.39 | -1.88% | |
| 33.88 | 34.69 | 33.88 | 34.03 | +0.86% | |
| 33.73 | 34.21 | 33.27 | 33.74 | +0.42% | |
| 33.86 | 34.74 | 33.54 | 33.60 | -1.29% | |
| 34.45 | 34.73 | 33.74 | 34.04 | -1.99% | |
| 34.95 | 35.20 | 34.47 | 34.73 | -1.08% | |
| 34.62 | 36.12 | 34.54 | 35.11 | +0.86% | |
| 34.78 | 34.94 | 33.05 | 34.81 | -1.30% | |
| 35.56 | 35.77 | 35.05 | 35.27 | -2.19% | |
| 36.42 | 36.86 | 35.87 | 36.06 | -2.38% | |
| 37.73 | 37.73 | 36.53 | 36.94 | -1.49% | |
| 37.54 | 37.82 | 36.65 | 37.50 | -2.09% | |
| 37.56 | 38.45 | 36.73 | 38.30 | +1.32% | |
| 37.37 | 37.83 | 37.12 | 37.80 | +0.27% | |
| 38.09 | 38.38 | 37.37 | 37.70 | -0.89% | |
| 38.79 | 38.79 | 37.76 | 38.04 | -2.46% | |
| 39.00 | 39.42 | 38.89 | 39.00 | +0.26% | |
| 38.41 | 38.97 | 37.92 | 38.90 | +0.44% | |
| 38.68 | 39.38 | 38.27 | 38.73 | +0.13% | |
| 38.52 | 38.71 | 37.86 | 38.68 | -0.51% | |
| 38.50 | 39.06 | 38.41 | 38.88 | +0.78% | |
| 38.69 | 38.95 | 38.27 | 38.58 | +0.13% | |
| 38.10 | 38.68 | 37.79 | 38.53 | +2.26% | |
| 38.22 | 39.42 | 37.60 | 37.68 | -3.06% | |
| 37.97 | 38.91 | 37.93 | 38.87 | +2.32% | |
| 37.19 | 38.12 | 37.08 | 37.99 | +2.70% | |
| 37.35 | 37.58 | 36.65 | 36.99 | -1.44% | |
| 36.75 | 37.72 | 36.75 | 37.53 | +2.09% | |
| 36.18 | 37.08 | 35.57 | 36.76 | +3.26% | |
| 34.18 | 36.38 | 34.18 | 35.60 | +6.94% | |
| 32.98 | 34.24 | 32.82 | 33.29 | +0.48% | |
| 32.61 | 33.26 | 32.39 | 33.13 | +1.25% | |
| 32.44 | 32.84 | 32.28 | 32.72 | +0.49% | |
| 32.91 | 33.07 | 32.47 | 32.56 | -0.85% | |
| 33.25 | 33.32 | 32.69 | 32.84 | -1.08% | |
| 32.99 | 33.27 | 32.72 | 33.20 | +0.58% | |
| 33.18 | 33.26 | 32.59 | 33.01 | +0.12% | |
| 33.16 | 33.45 | 32.74 | 32.97 | -0.72% | |
| 32.73 | 33.39 | 32.61 | 33.21 | +2.18% | |
| 31.51 | 32.54 | 31.51 | 32.50 | +3.83% | |
| 31.00 | 31.47 | 30.91 | 31.30 | -0.63% | |
| 31.65 | 31.77 | 31.16 | 31.50 | -1.01% | |
| 31.41 | 32.00 | 31.06 | 31.82 | +1.05% | |
| 31.27 | 31.64 | 31.23 | 31.49 | +0.19% | |
| 32.00 | 32.00 | 30.89 | 31.43 | -1.69% | |
| 31.87 | 32.29 | 31.57 | 31.97 | -0.78% | |
| 31.76 | 32.23 | 31.56 | 32.22 | +2.25% | |
| 29.97 | 31.67 | 29.71 | 31.51 | +4.20% | |
| 30.49 | 30.80 | 29.66 | 30.24 | -0.33% | |
| 29.70 | 30.47 | 29.47 | 30.34 | +1.68% | |
| 28.71 | 30.16 | 28.50 | 29.84 | +3.36% | |
| 29.08 | 29.31 | 28.82 | 28.87 | -0.65% | |
| 29.34 | 29.64 | 29.04 | 29.06 | -1.32% | |
| 29.43 | 29.75 | 29.29 | 29.45 | -0.34% | |
| 30.07 | 30.20 | 29.48 | 29.55 | -1.79% | |
| 30.25 | 30.32 | 29.94 | 30.09 | -0.76% | |
| 29.76 | 30.38 | 29.67 | 30.32 | +1.54% | |
| 29.78 | 29.88 | 29.36 | 29.86 | +0.20% | |
| 29.54 | 30.11 | 29.51 | 29.80 | +0.85% | |
| 30.24 | 30.32 | 29.42 | 29.55 | -2.86% | |
| 30.53 | 31.24 | 30.32 | 30.42 | +1.23% | |
| 30.60 | 30.92 | 29.54 | 30.05 | -2.31% | |
| 30.99 | 31.00 | 30.55 | 30.76 | -0.93% | |
| 31.43 | 31.95 | 30.88 | 31.05 | +0.06% | |
| 30.72 | 31.18 | 30.54 | 31.03 | +1.64% | |
| 30.95 | 31.17 | 30.00 | 30.53 | -1.45% | |
| 30.13 | 31.08 | 29.93 | 30.98 | +3.27% | |
| 31.29 | 31.39 | 29.87 | 30.00 | -4.18% | |
| 30.38 | 31.50 | 30.26 | 31.31 | +2.66% | |
| 30.66 | 31.19 | 30.26 | 30.50 | -0.59% | |
| 30.56 | 31.08 | 30.29 | 30.68 | +0.39% | |
| 30.28 | 30.85 | 30.25 | 30.56 | +1.26% | |
| 30.30 | 30.36 | 29.68 | 30.18 | -0.36% | |
| 31.10 | 31.26 | 30.23 | 30.29 | -3.26% | |
| 31.23 | 31.52 | 31.12 | 31.31 | -0.13% | |
| 31.49 | 31.89 | 31.33 | 31.35 | -0.85% | |
| 31.31 | 31.83 | 30.80 | 31.62 | +4.08% | |
| 31.14 | 31.30 | 30.36 | 30.38 | -2.66% | |
| 30.42 | 31.50 | 30.35 | 31.21 | +3.38% | |
| 30.40 | 30.80 | 29.84 | 30.19 | -1.47% | |
| 29.29 | 31.31 | 29.29 | 30.64 | -2.48% | |
| 31.69 | 31.76 | 30.99 | 31.42 | +0.32% | |
| 31.29 | 31.67 | 31.10 | 31.32 | -0.38% | |
| 32.02 | 32.07 | 31.30 | 31.44 | -1.13% | |
| 32.10 | 32.43 | 31.76 | 31.80 | -0.69% | |
| 31.85 | 32.47 | 31.79 | 32.02 | +1.01% | |
| 31.53 | 31.84 | 31.27 | 31.70 | +1.05% | |
| 31.59 | 31.64 | 30.91 | 31.37 | -0.60% | |
| 31.14 | 31.62 | 30.77 | 31.56 | +0.86% | |
| 32.00 | 32.07 | 31.17 | 31.29 | -2.43% | |
| 32.16 | 32.56 | 31.93 | 32.07 | -0.37% | |
| 31.51 | 32.45 | 31.50 | 32.19 | +1.87% | |
| 32.74 | 32.85 | 31.55 | 31.60 | -4.27% | |
| 33.12 | 33.24 | 32.82 | 33.01 | -0.72% | |
| 32.59 | 33.31 | 32.50 | 33.25 | +1.65% | |
| 33.50 | 33.89 | 32.15 | 32.71 | -2.97% | |
| 33.59 | 34.01 | 33.50 | 33.71 | +0.36% | |
| 33.85 | 33.93 | 33.40 | 33.59 | -0.36% | |
| 34.04 | 34.28 | 33.68 | 33.71 | -0.35% | |
| 34.07 | 34.21 | 33.71 | 33.83 | -1.00% | |
| 34.82 | 35.04 | 34.15 | 34.17 | -2.46% | |
| 34.45 | 35.30 | 34.35 | 35.03 | +0.37% | |
| 34.91 | 35.03 | 34.68 | 34.90 | +0.14% | |
| 34.64 | 35.13 | 34.42 | 34.85 | +0.72% | |
| 35.24 | 35.29 | 34.49 | 34.60 | -1.76% | |
| 35.45 | 36.06 | 35.06 | 35.22 | -0.87% | |
| 35.08 | 36.22 | 34.81 | 35.53 | +0.79% | |
| 33.50 | 35.31 | 33.49 | 35.25 | +5.95% | |
| 34.12 | 34.28 | 33.22 | 33.27 | -2.15% | |
| 34.46 | 34.46 | 33.80 | 34.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VVV chart for longer ranges.