Valvoline

VVV
🏛️ usa →
35.91
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.97 37.39 36.83 37.29 0.4M
2021-12-30 37.33 37.50 37.05 37.06 0.5M
2021-12-29 37.01 37.51 37.01 37.39 0.6M
2021-12-28 36.59 37.21 36.59 36.99 0.8M
2021-12-27 35.98 36.58 35.88 36.55 0.9M
2021-12-23 35.82 36.08 35.71 35.78 1.0M
2021-12-22 35.78 35.95 35.64 35.75 0.8M
2021-12-21 35.29 35.87 35.26 35.76 1.0M
2021-12-20 35.29 35.40 34.34 35.08 1.4M
2021-12-17 35.86 36.26 35.41 35.57 3.1M
2021-12-16 35.18 36.04 35.08 35.83 1.3M
2021-12-15 34.66 35.46 34.49 35.20 1.5M
2021-12-14 34.44 34.88 34.36 34.79 1.1M
2021-12-13 34.77 35.00 34.22 34.55 1.5M
2021-12-10 35.39 35.54 34.88 35.07 0.7M
2021-12-09 35.12 35.37 35.04 35.08 0.5M
2021-12-08 35.37 35.59 35.17 35.42 0.6M
2021-12-07 35.49 35.86 35.06 35.16 1.0M
2021-12-06 34.76 35.45 34.31 35.14 1.0M
2021-12-03 34.85 35.10 34.02 34.28 1.2M
2021-12-02 34.08 35.09 34.08 34.37 1.8M
2021-12-01 34.88 35.22 33.93 33.93 1.1M
2021-11-30 34.69 34.78 33.92 34.07 1.4M
2021-11-29 35.51 35.51 34.89 34.98 0.9M
2021-11-26 35.53 35.82 34.59 35.16 0.7M
2021-11-24 36.50 36.63 36.21 36.51 0.6M
2021-11-23 36.38 36.83 36.15 36.48 0.7M
2021-11-22 36.17 36.56 36.07 36.28 0.8M
2021-11-19 36.48 36.68 36.06 36.08 0.8M
2021-11-18 36.95 37.08 36.37 36.54 1.0M
2021-11-17 37.15 37.41 36.69 36.89 1.5M
2021-11-16 36.44 36.50 35.59 35.64 1.4M
2021-11-15 35.23 36.51 35.23 36.38 1.4M
2021-11-12 35.28 35.49 35.03 35.16 0.6M
2021-11-11 35.00 35.40 34.81 35.25 1.2M
2021-11-10 34.78 35.35 34.69 34.82 1.0M
2021-11-09 34.27 34.86 34.27 34.78 0.9M
2021-11-08 34.49 34.49 33.98 34.23 0.7M
2021-11-05 34.55 34.94 34.17 34.27 0.9M
2021-11-04 34.54 36.21 34.09 34.42 1.3M
2021-11-03 35.06 35.52 34.77 35.34 1.3M
2021-11-02 34.17 35.17 34.15 34.94 1.5M
2021-11-01 34.13 34.54 34.02 34.13 1.7M
2021-10-29 34.00 34.30 33.58 33.96 3.2M
2021-10-27 34.28 34.36 33.69 33.71 0.9M
2021-10-26 34.48 34.79 34.10 34.46 0.6M
2021-10-25 35.50 35.56 34.46 34.55 0.9M
2021-10-22 35.29 35.64 35.17 35.28 0.5M
2021-10-21 34.69 35.25 34.56 35.19 1.0M
2021-10-20 34.76 34.95 34.47 34.71 0.9M
2021-10-19 35.13 35.13 34.24 34.76 0.9M
2021-10-18 34.93 35.12 34.76 35.00 0.7M
2021-10-15 35.21 35.30 34.76 34.92 0.8M
2021-10-14 35.71 35.71 34.70 35.07 1.3M
2021-10-13 35.33 35.95 35.08 35.32 2.2M
2021-10-12 33.50 34.78 33.02 34.75 4.1M
2021-10-11 32.16 32.41 31.81 31.81 0.4M
2021-10-08 31.89 32.23 31.82 32.08 0.4M
2021-10-07 31.65 32.14 31.56 31.88 0.7M
2021-10-06 31.09 31.45 30.68 31.45 0.8M
2021-10-05 31.86 31.95 31.22 31.35 1.2M
2021-10-04 31.91 32.30 31.60 31.74 1.0M
2021-10-01 31.30 32.02 31.12 31.77 0.6M
2021-09-30 32.20 32.20 31.17 31.18 0.8M
2021-09-29 32.11 32.31 31.89 31.99 0.8M
2021-09-28 32.32 32.48 32.06 32.12 0.6M
2021-09-27 32.37 32.65 32.11 32.33 0.7M
2021-09-24 32.18 32.48 32.02 32.15 0.6M
2021-09-23 31.41 32.43 31.34 32.20 1.0M
2021-09-22 31.09 31.68 30.95 31.15 0.8M
2021-09-21 30.63 30.88 30.47 30.71 0.8M
2021-09-20 30.35 30.61 29.81 30.46 0.9M
2021-09-17 31.66 31.71 30.69 30.96 2.1M
2021-09-16 32.08 32.08 31.59 31.84 0.5M
2021-09-15 32.02 32.18 31.82 32.07 0.5M
2021-09-14 31.87 32.29 31.69 32.00 1.1M
2021-09-13 31.44 31.69 31.22 31.66 1.0M
2021-09-10 31.60 31.78 31.12 31.12 0.8M
2021-09-09 31.10 31.63 30.92 31.43 1.1M
2021-09-08 30.83 31.17 30.75 31.16 1.0M
2021-09-07 30.61 30.87 30.56 30.82 1.2M
2021-09-03 30.54 30.76 30.47 30.74 0.8M
2021-09-02 30.51 30.75 30.41 30.64 0.6M
2021-09-01 30.26 30.61 29.96 30.46 0.5M
2021-08-31 30.18 30.30 29.96 30.16 0.6M
2021-08-30 30.63 30.64 30.34 30.37 0.4M
2021-08-27 30.08 30.72 30.08 30.59 0.6M
2021-08-26 30.36 30.42 29.97 30.13 1.2M
2021-08-25 30.17 30.62 30.09 30.45 0.9M
2021-08-24 29.96 30.31 29.85 30.16 1.1M
2021-08-23 29.98 30.10 29.84 29.88 0.5M
2021-08-20 29.75 29.96 29.68 29.81 0.7M
2021-08-19 29.79 30.09 29.65 29.76 0.6M
2021-08-18 30.41 30.54 30.15 30.16 0.8M
2021-08-17 30.90 30.97 30.23 30.47 0.7M
2021-08-16 30.60 31.02 30.47 31.00 1.1M
2021-08-13 30.98 31.25 30.68 30.70 1.1M
2021-08-12 31.42 31.50 30.85 30.95 1.2M
2021-08-11 30.30 31.25 30.13 31.20 6.7M
2021-08-10 30.50 30.70 30.05 30.31 2.2M
2021-08-09 31.08 31.23 30.27 30.51 1.8M
2021-08-06 31.81 32.14 31.18 31.21 1.1M
2021-08-05 30.66 31.75 30.50 31.19 1.2M
2021-08-04 31.19 31.25 30.62 30.76 1.6M
2021-08-03 30.91 31.58 30.48 31.42 1.2M
2021-08-02 30.96 31.39 30.83 30.90 1.0M
2021-07-30 30.62 31.05 30.61 30.68 0.7M
2021-07-29 30.79 31.12 30.70 30.83 0.6M
2021-07-28 30.51 30.80 30.09 30.50 0.6M
2021-07-27 30.31 30.62 30.13 30.38 0.6M
2021-07-26 30.41 30.61 30.19 30.58 0.6M
2021-07-23 30.00 30.39 30.00 30.35 0.8M
2021-07-22 30.55 30.57 29.78 29.86 0.9M
2021-07-21 30.99 31.17 30.52 30.55 0.9M
2021-07-20 30.07 30.86 29.92 30.67 1.2M
2021-07-19 29.90 30.46 29.74 30.16 1.0M
2021-07-16 31.16 31.35 30.36 30.41 0.9M
2021-07-15 31.26 31.53 31.05 31.14 0.6M
2021-07-14 31.67 32.08 31.48 31.52 0.5M
2021-07-13 32.01 32.05 31.50 31.66 0.6M
2021-07-12 31.77 32.27 31.67 32.13 0.6M
2021-07-09 31.87 32.08 31.75 32.02 0.6M
2021-07-08 31.64 31.92 31.35 31.48 0.8M
2021-07-07 31.91 32.35 31.78 32.24 0.7M
2021-07-06 32.52 32.56 31.56 32.00 1.4M
2021-07-02 32.76 32.81 32.42 32.52 0.6M
2021-07-01 32.71 32.92 32.52 32.76 0.8M
2021-06-30 32.23 32.52 32.23 32.46 0.7M
2021-06-29 32.74 32.87 32.35 32.41 0.4M
2021-06-28 32.85 32.85 32.32 32.48 0.9M
2021-06-25 32.65 33.07 32.62 32.95 1.5M
2021-06-24 32.63 32.76 32.32 32.72 0.9M
2021-06-23 33.33 33.37 32.29 32.44 1.8M
2021-06-22 33.16 33.37 32.87 33.20 0.7M
2021-06-21 32.72 33.24 32.70 33.19 0.8M
2021-06-18 32.61 32.73 32.33 32.35 1.7M
2021-06-17 33.44 33.45 32.40 33.02 1.5M
2021-06-16 34.15 34.25 33.27 33.48 1.4M
2021-06-15 33.99 34.21 33.84 34.18 0.6M
2021-06-14 34.49 34.65 33.79 33.89 1.1M
2021-06-11 34.01 34.45 34.01 34.45 1.0M
2021-06-10 34.60 34.60 33.95 33.97 0.6M
2021-06-09 34.20 34.42 33.97 34.20 0.7M
2021-06-08 33.75 34.25 33.57 34.23 0.9M
2021-06-07 33.80 33.94 33.64 33.81 0.8M
2021-06-04 33.62 33.80 33.35 33.76 0.6M
2021-06-03 33.45 33.66 33.06 33.54 0.8M
2021-06-02 33.55 33.67 33.25 33.50 0.8M
2021-06-01 33.22 33.50 33.04 33.41 0.9M
2021-05-28 33.00 33.17 32.64 33.00 1.1M
2021-05-27 32.78 33.12 32.74 32.84 1.1M
2021-05-26 32.43 32.65 32.22 32.61 0.6M
2021-05-25 32.64 32.79 32.42 32.43 0.9M
2021-05-24 32.66 32.77 32.24 32.63 1.0M
2021-05-21 32.66 32.96 32.55 32.67 3.1M
2021-05-20 31.84 32.78 31.56 32.47 1.9M
2021-05-19 31.42 31.70 30.90 31.67 1.2M
2021-05-18 31.66 31.78 31.31 31.35 0.8M
2021-05-17 31.64 31.74 31.29 31.71 0.8M
2021-05-14 31.75 31.82 31.43 31.71 0.7M
2021-05-13 31.06 31.56 30.97 31.51 0.9M
2021-05-12 31.94 31.94 31.03 31.08 0.7M
2021-05-11 32.04 32.11 31.63 31.81 0.9M
2021-05-10 32.35 32.63 32.26 32.28 1.5M
2021-05-07 31.73 32.44 31.71 32.16 1.2M
2021-05-06 32.01 32.06 31.32 31.92 1.3M
2021-05-05 31.93 32.14 31.69 31.99 1.7M
2021-05-04 31.59 31.99 31.49 31.82 1.2M
2021-05-03 31.70 31.77 31.40 31.55 1.4M
2021-04-30 31.26 31.71 30.99 31.40 2.8M
2021-04-29 30.16 31.29 30.02 31.19 2.6M
2021-04-28 29.06 29.37 29.01 29.06 1.2M
2021-04-27 28.80 29.07 28.55 28.91 1.3M
2021-04-26 29.00 29.12 28.82 28.89 1.2M
2021-04-23 28.66 28.84 28.49 28.82 1.1M
2021-04-22 28.46 28.75 28.28 28.55 2.0M
2021-04-21 28.42 28.62 28.37 28.37 1.2M
2021-04-20 28.21 28.53 28.03 28.33 1.2M
2021-04-19 28.50 28.71 28.05 28.36 2.3M
2021-04-16 27.21 27.39 27.02 27.21 0.8M
2021-04-15 26.82 27.03 26.68 26.99 0.7M
2021-04-14 26.53 26.93 26.53 26.70 0.7M
2021-04-13 26.66 26.85 26.28 26.59 1.3M
2021-04-12 26.56 27.01 26.54 26.89 1.4M
2021-04-09 26.50 26.53 26.24 26.49 1.0M
2021-04-08 26.28 26.46 26.17 26.40 1.0M
2021-04-07 26.35 26.41 26.12 26.32 0.9M
2021-04-06 26.00 26.49 26.00 26.37 1.1M
2021-04-05 26.47 26.60 25.88 26.07 1.0M
2021-04-01 26.13 26.18 25.80 26.17 0.9M
2021-03-31 26.34 26.52 26.05 26.07 1.5M
2021-03-30 26.12 26.45 26.05 26.39 1.1M
2021-03-29 25.98 26.58 25.89 26.25 0.9M
2021-03-26 26.33 26.65 25.96 26.19 2.0M
2021-03-25 25.48 26.18 25.28 26.11 1.8M
2021-03-24 25.50 25.97 25.44 25.53 1.3M
2021-03-23 26.06 26.25 25.23 25.28 1.8M
2021-03-22 26.14 26.45 25.74 26.28 1.9M
2021-03-19 26.52 26.75 25.99 26.13 2.7M
2021-03-18 26.60 26.95 26.38 26.45 1.0M
2021-03-17 26.49 26.66 26.23 26.56 0.8M
2021-03-16 26.70 26.70 26.13 26.40 0.8M
2021-03-15 26.62 26.85 26.34 26.78 0.9M
2021-03-12 26.34 26.71 26.20 26.71 0.9M
2021-03-11 26.43 26.76 26.24 26.28 0.8M
2021-03-10 25.90 26.35 25.83 26.21 0.8M
2021-03-09 26.54 26.82 25.85 25.86 1.3M
2021-03-08 25.68 26.63 25.54 26.42 2.1M
2021-03-05 24.71 25.49 24.22 25.49 1.4M
2021-03-04 24.99 25.09 24.33 24.56 1.4M
2021-03-03 25.27 25.44 24.85 25.02 1.3M
2021-03-02 25.08 25.40 25.06 25.27 1.0M
2021-03-01 25.42 25.62 25.09 25.50 2.0M
2021-02-26 25.12 25.45 24.95 24.96 2.1M
2021-02-25 25.11 25.46 24.94 25.22 2.1M
2021-02-24 24.65 25.26 24.62 25.24 1.2M
2021-02-23 24.74 24.74 24.12 24.54 1.2M
2021-02-22 25.13 25.20 24.67 24.68 1.3M
2021-02-19 24.52 25.24 24.51 25.21 1.6M
2021-02-18 24.38 24.51 24.19 24.46 2.6M
2021-02-17 24.24 24.43 24.12 24.41 1.8M
2021-02-16 24.50 24.50 24.25 24.42 1.6M
2021-02-12 24.14 24.35 24.14 24.33 0.9M
2021-02-11 24.49 24.59 24.10 24.41 2.3M
2021-02-10 24.19 24.66 23.86 24.49 2.6M
2021-02-09 24.46 24.46 24.04 24.05 1.6M
2021-02-08 23.87 24.60 23.80 24.43 2.0M
2021-02-05 24.04 24.14 23.44 23.70 2.3M
2021-02-04 25.48 25.48 23.40 23.99 3.6M
2021-02-03 24.29 25.13 24.29 25.00 2.7M
2021-02-02 24.11 24.53 23.97 24.49 1.8M
2021-02-01 23.93 24.05 23.74 23.94 1.8M
2021-01-29 23.92 24.10 23.63 23.74 2.4M
2021-01-28 24.55 24.67 23.85 24.00 2.7M
2021-01-27 24.58 24.84 24.34 24.39 3.3M
2021-01-26 24.98 25.07 24.65 25.01 1.6M
2021-01-25 24.77 25.02 24.70 24.89 1.3M
2021-01-22 25.05 25.09 24.67 24.93 1.9M
2021-01-21 25.07 25.22 24.83 25.08 1.9M
2021-01-20 24.74 25.23 24.74 25.20 3.7M
2021-01-19 23.96 25.01 23.85 24.62 2.9M
2021-01-15 23.50 23.78 23.37 23.76 0.8M
2021-01-14 23.95 24.15 23.73 23.76 1.0M
2021-01-13 23.65 24.04 23.48 23.83 2.4M
2021-01-12 23.32 23.78 23.20 23.70 2.3M
2021-01-11 22.84 23.48 22.75 23.25 2.1M
2021-01-08 23.95 24.19 23.78 23.95 1.5M
2021-01-07 23.82 24.11 23.68 23.91 1.4M
2021-01-06 23.42 23.95 23.41 23.57 2.7M
2021-01-05 22.80 23.25 22.75 23.16 2.1M
2021-01-04 23.23 23.23 22.51 22.75 1.7M