Valvoline

VVV
🏛️ usa →
35.91
Last Update: 2025-09-29
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
2022-12-30 32.20 32.78 32.04 32.65 1.5M
2022-12-29 32.61 33.00 32.49 32.50 0.8M
2022-12-28 32.82 33.01 32.41 32.42 1.6M
2022-12-27 32.31 32.76 32.10 32.73 1.2M
2022-12-23 31.94 32.40 31.78 32.34 1.0M
2022-12-22 31.47 31.99 31.31 31.96 2.5M
2022-12-21 31.15 31.79 31.01 31.78 1.3M
2022-12-20 30.31 30.99 30.31 30.91 1.3M
2022-12-19 30.65 30.78 30.19 30.34 0.8M
2022-12-16 30.57 30.87 30.45 30.60 4.0M
2022-12-15 31.37 31.61 30.94 31.01 1.4M
2022-12-14 31.99 32.26 31.65 31.74 0.8M
2022-12-13 32.85 32.85 31.91 32.02 1.2M
2022-12-12 32.04 32.16 31.74 31.91 0.8M
2022-12-09 32.13 32.29 31.88 31.97 0.9M
2022-12-08 32.75 32.75 31.98 32.21 0.8M
2022-12-07 32.84 33.04 32.49 32.53 1.2M
2022-12-06 32.97 33.05 32.49 32.90 1.8M
2022-12-05 32.74 32.85 32.28 32.79 0.6M
2022-12-02 32.36 33.05 32.29 32.98 0.8M
2022-12-01 33.15 33.29 32.64 32.76 1.0M
2022-11-30 32.31 33.05 31.85 32.98 1.5M
2022-11-29 32.13 32.96 31.90 32.40 1.9M
2022-11-28 32.36 32.92 31.96 32.27 2.2M
2022-11-25 32.72 33.34 32.61 32.80 0.5M
2022-11-23 32.80 33.34 32.60 32.74 1.7M
2022-11-22 32.87 32.97 32.65 32.81 1.4M
2022-11-21 32.42 33.24 32.38 32.73 1.3M
2022-11-18 32.90 33.04 32.36 32.55 2.3M
2022-11-17 31.73 33.04 31.73 32.87 1.7M
2022-11-16 33.40 33.40 32.10 32.13 2.6M
2022-11-15 32.96 34.24 32.61 33.53 3.6M
2022-11-14 31.89 32.72 31.89 32.16 1.3M
2022-11-11 31.93 32.59 31.71 32.13 2.1M
2022-11-10 31.96 32.34 31.30 31.68 4.4M
2022-11-09 31.02 31.19 30.52 30.67 1.2M
2022-11-08 31.02 31.50 30.82 31.10 1.8M
2022-11-07 30.24 30.74 30.17 30.70 1.5M
2022-11-04 29.70 30.24 29.46 30.24 2.5M
2022-11-03 28.55 29.44 28.45 29.17 1.4M
2022-11-02 29.42 29.93 28.97 29.08 1.5M
2022-11-01 29.64 29.90 29.31 29.64 0.9M
2022-10-31 29.27 29.56 29.12 29.36 1.1M
2022-10-28 29.09 29.42 28.95 29.30 1.2M
2022-10-27 28.53 29.57 28.46 28.97 1.9M
2022-10-26 29.24 29.40 28.15 28.41 2.2M
2022-10-25 28.32 29.31 28.05 29.23 3.5M
2022-10-24 27.60 28.51 27.57 28.25 2.9M
2022-10-21 26.79 27.50 26.53 27.47 0.9M
2022-10-20 26.91 27.43 26.67 26.67 1.0M
2022-10-19 27.25 27.42 26.67 26.95 0.7M
2022-10-18 27.27 27.53 26.98 27.36 0.9M
2022-10-17 26.46 27.05 26.21 26.76 0.9M
2022-10-14 25.95 26.41 25.61 26.09 2.3M
2022-10-13 24.57 25.95 24.40 25.69 1.1M
2022-10-12 25.26 25.34 24.91 25.05 0.9M
2022-10-11 25.21 25.73 25.15 25.27 1.2M
2022-10-10 25.30 25.65 25.14 25.35 0.9M
2022-10-07 25.91 25.99 24.80 25.12 2.9M
2022-10-06 26.31 26.44 25.91 26.03 1.4M
2022-10-05 26.39 26.84 25.93 26.52 1.7M
2022-10-04 26.28 27.12 26.20 26.70 2.6M
2022-10-03 25.74 25.95 25.41 25.88 1.5M
2022-09-30 25.65 25.80 25.27 25.34 1.3M
2022-09-29 25.92 26.02 25.26 25.60 1.4M
2022-09-28 25.85 26.50 25.77 26.28 1.8M
2022-09-27 26.19 26.33 25.59 25.74 1.2M
2022-09-26 26.13 26.48 25.90 25.91 0.6M
2022-09-23 26.60 26.66 25.97 26.29 0.9M
2022-09-22 27.58 27.66 26.95 26.96 1.1M
2022-09-21 27.63 28.21 27.52 27.57 0.8M
2022-09-20 27.37 27.62 27.27 27.51 0.8M
2022-09-19 27.03 27.72 27.00 27.69 1.2M
2022-09-16 27.49 27.61 27.00 27.26 2.3M
2022-09-15 27.68 27.96 27.45 27.69 1.2M
2022-09-14 28.48 28.48 27.46 27.89 1.1M
2022-09-13 28.60 28.82 28.31 28.37 1.0M
2022-09-12 29.15 29.40 28.90 29.24 0.6M
2022-09-09 29.26 29.26 28.77 28.90 0.9M
2022-09-08 28.69 28.91 28.41 28.86 1.0M
2022-09-07 27.94 28.95 27.83 28.93 0.8M
2022-09-06 28.97 28.97 27.88 28.03 1.0M
2022-09-02 29.26 29.34 28.62 28.67 1.0M
2022-09-01 28.77 28.86 28.28 28.81 1.2M
2022-08-31 29.21 29.32 28.95 29.07 1.3M
2022-08-30 29.51 29.52 28.79 29.22 1.0M
2022-08-29 29.01 29.73 28.85 29.66 0.8M
2022-08-26 30.80 30.80 29.27 29.35 0.9M
2022-08-25 30.64 30.89 30.56 30.85 0.5M
2022-08-24 30.32 30.62 30.17 30.37 0.7M
2022-08-23 30.39 30.54 30.01 30.30 0.9M
2022-08-22 30.30 30.78 30.19 30.28 1.3M
2022-08-19 30.87 30.91 30.58 30.68 1.1M
2022-08-18 30.86 31.08 30.66 30.90 1.6M
2022-08-17 30.57 30.95 30.41 30.95 1.5M
2022-08-16 29.79 30.72 29.79 30.70 1.1M
2022-08-15 29.68 30.15 29.64 30.11 0.7M
2022-08-12 29.82 30.11 29.65 29.99 0.7M
2022-08-11 29.25 29.81 29.20 29.65 1.8M
2022-08-10 28.66 29.43 28.66 29.16 1.9M
2022-08-09 28.55 28.70 28.07 28.26 0.9M
2022-08-08 28.66 29.08 28.57 28.87 0.8M
2022-08-05 28.13 28.91 28.07 28.68 1.5M
2022-08-04 30.00 30.38 28.05 28.37 3.2M
2022-08-03 30.90 30.99 30.22 30.25 2.7M
2022-08-02 31.09 31.46 30.05 30.68 3.0M
2022-08-01 33.00 33.19 31.24 31.35 5.7M
2022-07-29 31.95 32.31 31.74 32.22 0.9M
2022-07-28 31.58 31.94 31.47 31.84 1.0M
2022-07-27 31.03 31.51 30.93 31.42 0.8M
2022-07-26 31.00 31.09 30.62 30.99 0.7M
2022-07-25 31.31 31.48 30.83 31.04 0.6M
2022-07-22 31.48 31.56 30.80 31.04 0.6M
2022-07-21 30.72 31.20 30.68 31.17 0.6M
2022-07-20 30.87 31.08 30.61 30.85 0.7M
2022-07-19 30.40 30.98 30.34 30.96 0.7M
2022-07-18 30.39 30.61 29.88 29.95 0.8M
2022-07-15 30.15 30.47 29.87 30.04 1.0M
2022-07-14 29.16 29.96 29.08 29.76 1.3M
2022-07-13 29.02 29.90 28.86 29.75 0.9M
2022-07-12 29.20 29.93 29.20 29.54 0.7M
2022-07-11 29.38 29.90 29.38 29.45 0.5M
2022-07-08 29.89 30.45 29.61 29.64 1.0M
2022-07-07 29.77 30.12 28.72 29.87 1.1M
2022-07-06 29.66 29.98 29.14 29.48 1.4M
2022-07-05 28.76 29.85 28.56 29.71 1.0M
2022-07-01 28.79 29.49 28.58 29.31 0.6M
2022-06-30 28.59 29.29 28.47 28.83 1.3M
2022-06-29 29.46 29.47 28.53 29.07 1.9M
2022-06-28 30.00 30.21 29.20 29.39 1.2M
2022-06-27 29.35 29.73 29.24 29.69 1.0M
2022-06-24 28.97 29.86 28.83 29.35 4.8M
2022-06-23 28.55 29.03 28.34 28.76 1.8M
2022-06-22 27.85 28.97 27.85 28.55 1.4M
2022-06-21 29.05 29.19 28.62 28.67 1.4M
2022-06-17 28.37 28.82 27.69 28.56 2.4M
2022-06-16 29.93 30.04 28.34 28.47 1.4M
2022-06-15 30.86 31.03 30.07 30.70 1.6M
2022-06-14 30.42 30.92 30.19 30.55 1.5M
2022-06-13 31.00 31.28 30.25 30.42 1.8M
2022-06-10 32.42 32.57 31.86 32.01 0.8M
2022-06-09 33.71 33.97 32.94 32.99 0.9M
2022-06-08 34.25 34.36 33.62 33.68 0.6M
2022-06-07 33.67 34.71 33.54 34.69 0.8M
2022-06-06 34.75 34.82 33.78 34.14 1.0M
2022-06-03 34.00 34.52 33.75 34.46 0.9M
2022-06-02 33.54 34.26 33.33 34.21 0.8M
2022-06-01 33.54 33.97 33.29 33.52 1.0M
2022-05-31 33.43 34.14 32.89 33.46 1.2M
2022-05-27 32.96 33.57 32.89 33.51 1.6M
2022-05-26 33.60 34.24 32.77 32.88 2.9M
2022-05-25 29.82 36.65 29.82 33.48 14.1M
2022-05-24 29.79 29.85 29.21 29.78 0.8M
2022-05-23 30.26 30.34 29.62 29.88 1.0M
2022-05-20 29.99 30.08 29.09 29.88 1.3M
2022-05-19 28.93 30.09 28.85 29.67 1.8M
2022-05-18 30.20 30.49 29.07 29.21 1.0M
2022-05-17 29.90 30.67 29.83 30.60 1.4M
2022-05-16 29.17 29.87 28.59 29.34 1.6M
2022-05-13 28.45 29.35 28.33 29.17 1.4M
2022-05-12 28.58 29.05 27.77 28.25 2.0M
2022-05-11 27.21 28.76 27.12 27.80 2.0M
2022-05-10 28.34 28.64 26.70 27.04 3.5M
2022-05-09 29.07 29.49 28.70 28.79 1.2M
2022-05-06 29.81 29.81 28.92 29.53 1.1M
2022-05-05 30.79 30.87 29.65 30.00 0.9M
2022-05-04 30.69 31.05 30.07 31.01 1.0M
2022-05-03 30.13 30.82 30.13 30.55 1.1M
2022-05-02 30.30 30.60 29.35 30.02 1.2M
2022-04-29 30.74 31.11 30.09 30.23 2.1M
2022-04-28 30.80 30.92 29.69 30.73 1.0M
2022-04-27 29.82 30.62 29.65 30.47 1.3M
2022-04-26 30.32 30.52 29.68 29.72 1.1M
2022-04-25 30.36 30.63 29.51 30.51 1.5M
2022-04-22 31.67 31.69 30.67 30.71 1.0M
2022-04-21 32.75 32.85 31.69 31.84 0.7M
2022-04-20 31.94 32.66 31.85 32.32 0.8M
2022-04-19 30.72 31.95 30.72 31.76 1.0M
2022-04-18 30.83 31.00 30.62 30.75 0.6M
2022-04-14 30.97 31.29 30.55 30.56 0.6M
2022-04-13 30.62 30.94 30.51 30.92 0.6M
2022-04-12 30.76 31.15 30.36 30.47 1.0M
2022-04-11 30.88 31.39 30.60 30.66 0.7M
2022-04-08 30.81 31.44 30.78 30.91 0.9M
2022-04-07 30.92 31.16 30.35 30.81 1.0M
2022-04-06 31.42 31.45 30.86 31.01 1.5M
2022-04-05 31.74 32.14 31.46 31.72 2.0M
2022-04-04 31.98 32.13 31.53 31.74 1.5M
2022-04-01 31.79 32.11 31.61 31.83 1.0M
2022-03-31 31.84 32.01 31.51 31.56 1.0M
2022-03-30 32.21 32.36 31.75 31.82 0.8M
2022-03-29 31.05 32.32 31.05 32.29 1.4M
2022-03-28 31.32 31.32 30.51 30.79 1.6M
2022-03-25 30.75 31.40 30.53 31.35 1.4M
2022-03-24 30.65 30.84 30.37 30.69 0.8M
2022-03-23 31.10 31.21 30.41 30.45 1.2M
2022-03-22 31.43 31.48 30.82 30.96 0.9M
2022-03-21 31.22 31.48 30.95 31.36 1.3M
2022-03-18 30.67 31.22 30.39 31.15 1.8M
2022-03-17 30.66 30.75 30.35 30.69 1.2M
2022-03-16 30.07 30.96 29.93 30.74 1.7M
2022-03-15 30.25 30.47 29.70 29.84 1.8M
2022-03-14 30.15 30.71 29.97 30.22 1.0M
2022-03-11 29.56 30.03 29.45 29.50 1.4M
2022-03-10 29.64 29.83 29.04 29.55 0.9M
2022-03-09 29.17 30.54 28.97 30.04 1.9M
2022-03-08 28.69 29.78 28.15 29.52 1.9M
2022-03-07 30.38 30.50 28.32 28.65 2.8M
2022-03-04 31.23 31.28 30.49 30.56 1.2M
2022-03-03 32.24 32.41 31.64 31.81 1.3M
2022-03-02 31.65 32.19 31.34 32.01 1.5M
2022-03-01 32.35 32.42 30.98 31.58 1.3M
2022-02-28 32.35 32.50 31.93 32.33 1.4M
2022-02-25 31.64 33.13 31.64 33.01 0.9M
2022-02-24 31.03 31.64 30.84 31.55 1.3M
2022-02-23 33.28 33.37 31.73 31.81 1.1M
2022-02-22 33.38 33.55 33.01 33.10 1.4M
2022-02-18 33.12 33.50 33.08 33.25 2.1M
2022-02-17 32.84 33.68 32.84 33.07 2.0M
2022-02-16 32.87 33.31 32.87 33.19 1.0M
2022-02-15 32.30 33.09 32.18 32.91 0.8M
2022-02-14 32.00 32.46 31.81 32.13 2.1M
2022-02-11 33.29 33.34 31.95 32.11 1.6M
2022-02-10 33.68 34.18 33.00 33.18 2.0M
2022-02-09 32.67 34.07 31.78 33.91 3.0M
2022-02-08 32.69 32.93 32.30 32.80 1.3M
2022-02-07 32.08 32.83 32.01 32.57 1.3M
2022-02-04 32.46 32.59 31.83 32.09 0.9M
2022-02-03 33.33 33.50 32.64 32.65 0.7M
2022-02-02 33.33 33.82 33.33 33.45 1.1M
2022-02-01 32.99 33.43 32.90 33.43 1.2M
2022-01-31 32.73 32.98 32.45 32.94 1.7M
2022-01-28 32.33 32.81 31.73 32.81 1.1M
2022-01-27 33.40 33.76 32.34 32.46 1.0M
2022-01-26 33.86 34.06 32.82 33.15 1.2M
2022-01-25 33.29 33.79 32.39 33.43 1.9M
2022-01-24 32.53 33.96 32.35 33.77 1.7M
2022-01-21 33.89 34.10 33.02 33.15 1.0M
2022-01-20 34.53 34.92 33.68 33.78 1.4M
2022-01-19 35.00 35.00 34.39 34.51 1.0M
2022-01-18 35.24 35.34 34.70 34.77 1.1M
2022-01-14 35.56 35.80 35.15 35.54 0.7M
2022-01-13 36.08 36.33 35.97 36.02 0.6M
2022-01-12 35.79 36.05 35.39 35.86 1.4M
2022-01-11 35.35 35.73 34.81 35.72 0.8M
2022-01-10 35.14 35.33 34.52 35.12 1.4M
2022-01-07 36.40 36.56 35.20 35.30 1.2M
2022-01-06 36.50 36.88 36.36 36.45 1.1M
2022-01-05 37.41 37.58 36.27 36.34 1.1M
2022-01-04 37.44 37.97 37.32 37.32 1.3M
2022-01-03 37.31 37.55 36.92 37.16 0.9M