Valvoline Inc Historical Data - VVV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Valvoline Inc (VVV)
Valvoline Inc (VVV) Historical

Valvoline Inc (VVV)

41.81

0.37

(0.89%)

Closed June 23 3:00PM

Delayed by 15 minutes

41.81

0.00

(0.00%)

After Hours: 5:19PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.77	1.87621832359	41.04	42.48	40.38	974723	41.68057555	CS
4	1.67	4.16043846537	40.14	42.48	39.47	994663	40.99365992	CS
12	-2.82	-6.31861976249	44.63	45.01	39.45	1045141	41.99592609	CS
26	4.2	11.1672427546	37.61	45.3701	33.76	1135006	40.7403876	CS
52	5.7	15.78510108	36.11	45.3701	29.15	1410957	36.80493463	CS
156	9.15	28.0159216167	32.66	45.3701	24.4	1434283	34.16172654	CS
260	22.75	119.359916055	19.06	45.3701	9.06	1456585	28.84242139	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719009600	41.81	0.37	0.89	41.56	42.03	41.35	2271060
1718923200	41.44	-0.88	-2.08	42.25	42.48	40.991	1193109
1718750400	42.32	0.35	0.83	41.99	42.32	41.44	806206
1718664000	41.97	0.76	1.84	41.06	42.07	41.06	875552
1718404800	41.21	-0.27	-0.65	41.04	41.29	40.38	1024025
1718318400	41.48	-0.24	-0.58	41.64	41.96	41.36	857639
1718232000	41.72	1.12	2.76	41.75	42.22	41.51	1072881
1718145600	40.6	-0.1	-0.25	40.58	40.7	39.89	772171
1718059200	40.7	-0.23	-0.56	40.71	41.01	40.54	752883
1717800000	40.93	-0.68	-1.63	41.31	41.63	40.9	880948
1717713600	41.61	0.4	0.97	41.21	41.83	41.18	1097387
1717627200	41.21	0.83	2.06	40.5	41.41	40.25	1088423
1717540800	40.38	-0.76	-1.85	40.87	40.87	40.06	893557
1717454400	41.14	0.54	1.33	40.63	41.29	40.51	1198562
1717195200	40.6	0.43	1.07	40.17	40.66	39.98	1289987
1717108800	40.17	0.63	1.59	39.56	40.43	39.56	1040376
1717022400	39.54	-0.84	-2.08	39.98	40.15	39.47	844061
1716936000	40.38	-0.15	-0.37	40.56	41.01	40.17	1420505
1716590400	40.53	0.56	1.40	40.14	40.53	39.81	795667
1716504000	39.97	-1.08	-2.63	41.16	41.34	39.95	593524
1716417600	41.05	-0.17	-0.41	41.14	41.44	40.83	714765
1716331200	41.22	-0.19	-0.46	41.44	41.7399	40.91	783820
1716244800	41.41	-0.36	-0.86	41.81	41.98	41.13	1244946
1715985600	41.77	-0.47	-1.11	42.29	42.43	41.76	1153853
1715899200	42.24	-0.78	-1.81	43.07	43.31	42.12	784373
1715812800	43.02	1.16	2.77	42.09	43.21	41.87	1114575
1715726400	41.86	0.04	0.10	42.19	42.39	41.56	997635
1715640000	41.82	-0.18	-0.43	42.16	42.75	41.62	1304604
1715380800	42	0.06	0.14	42	42.425	41.69	1193002
1715294400	41.94	-0.25	-0.59	42.06	42.2	41.17	1315997
1715208000	42.19	-2.02	-4.57	41.54	42.97	39.45	2929579
1715121600	44.21	0.34	0.78	44.03	44.5	43.89	1949210
1715035200	43.87	0.25	0.57	44.09	44.37	43.75	1310752
1714776000	43.62	1.08	2.54	42.96	43.67	42.87	996378
1714689600	42.54	0.04	0.09	42.83	42.87	42.15	1453179
1714603200	42.5	-0.02	-0.05	42.4	43.03	41.99	1087372
1714516800	42.52	-0.07	-0.16	42.31	42.61	42.04	1124187
1714430400	42.59	-0.27	-0.63	43.36	43.4	42.35	1372572
1714171200	42.86	0.34	0.80	42.45	43.12	42.35	607989
1714084800	42.52	-0.09	-0.21	41.92	42.54	41.67	912452
1713998400	42.61	0.38	0.90	42.21	43.08	42.07	949824
1713912000	42.23	0.4	0.96	41.94	42.44	41.92	774423
1713825600	41.83	0.64	1.55	41.41	42.27	41.2175	1197173
1713566400	41.19	0	0.00	41.24	41.485	40.87	985801
1713480000	41.19	-0.05	-0.12	41.38	41.55	40.915	745821
1713393600	41.24	-0.42	-1.01	42.05	42.15	41.065	637898
1713307200	41.66	-0.04	-0.10	41.32	41.78	41.035	793278
1713220800	41.7	-0.05	-0.12	42.26	42.45	41.54	1311698
1712961600	41.75	-1.06	-2.48	42.63	42.85	41.67	876055
1712875200	42.81	0.25	0.59	42.79	43.05	42.51	637128
1712788800	42.56	-0.29	-0.68	42.22	42.68	42.03	1347745
1712702400	42.85	-0.35	-0.81	43.14	43.33	42.65	910586
1712616000	43.2	-0.07	-0.16	43.4	43.5	43.04	887474
1712356800	43.27	0.75	1.76	42.61	43.295	42.61	680217
1712270400	42.52	-0.86	-1.98	43.78	43.78	42.34	938357
1712184000	43.38	-0.15	-0.34	43.55	43.9	43.29	1255926
1712097600	43.53	-1.24	-2.77	44.43	44.52	43.38	969800
1712011200	44.77	0.2	0.45	44.63	45.01	44.32	825126
1711665600	44.57	0.07	0.16	44.62	44.7	44.38	767747
1711579200	44.5	1.02	2.35	43.78	44.7525	43.78	698822
1711492800	43.48	-0.5	-1.14	44.05	44.05	43.48	936567
1711406400	43.98	-0.51	-1.15	44.68	44.805	43.95	991896

AIM ETF Products

OC1N24 - Julho 2024

Chilco River (CE)

Hamilton US Bond YIELD M...

OMX Stockholm Cap 60 PI

NLBNPIT1XMP6 20240619 5400

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions