Valvoline Inc. Common Stockのデータ

Valvoline Inc. Common Stockの基本情報

名前 Valvoline Inc. Common Stock
ティッカー VVV
国 United States
上場年 2016.0
セクター Basic Industries

Valvoline Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.5 24.25 24.5 24.42 1571200.0 24.42
2021-02-12 24.35 24.14 24.14 24.33 917600.0 24.33
2021-02-11 24.59 24.1 24.49 24.41 2349600.0 24.41
2021-02-10 24.66 23.86 24.19 24.49 2602300.0 24.49
2021-02-09 24.46 24.04 24.46 24.05 1647300.0 24.05
2021-02-08 24.6 23.8 23.87 24.43 1991800.0 24.43
2021-02-05 24.14 23.43 24.04 23.7 2320900.0 23.7
2021-02-04 25.48 23.4 25.48 23.99 3648400.0 23.99
2021-02-03 25.13 24.29 24.29 25.0 2744900.0 25.0
2021-02-02 24.53 23.97 24.11 24.49 1787000.0 24.49
2021-02-01 24.05 23.74 23.93 23.94 1778600.0 23.94
2021-01-29 24.1 23.63 23.92 23.74 2390300.0 23.74
2021-01-28 24.67 23.85 24.55 24.0 2702700.0 24.0
2021-01-27 24.84 24.34 24.58 24.39 3293500.0 24.39
2021-01-26 25.07 24.65 24.98 25.01 1591400.0 25.01
2021-01-25 25.02 24.69 24.77 24.89 1348000.0 24.89
2021-01-22 25.09 24.67 25.05 24.93 1874100.0 24.93
2021-01-21 25.22 24.83 25.07 25.08 1942100.0 25.08
2021-01-20 25.23 24.74 24.74 25.2 3673600.0 25.2
2021-01-19 25.01 23.85 23.96 24.62 2920200.0 24.62
2021-01-15 23.78 23.37 23.5 23.76 831500.0 23.76
2021-01-14 24.15 23.73 23.95 23.76 985800.0 23.76
2021-01-13 24.04 23.48 23.65 23.83 2364700.0 23.83
2021-01-12 23.78 23.2 23.32 23.7 2276600.0 23.7
2021-01-11 23.48 22.75 22.84 23.25 2095200.0 23.25
2021-01-08 24.19 23.78 23.95 23.95 1549700.0 23.95
2021-01-07 24.11 23.68 23.82 23.91 1391300.0 23.91
2021-01-06 23.95 23.41 23.42 23.57 2691300.0 23.57
2021-01-05 23.25 22.75 22.8 23.16 2144900.0 23.16
2021-01-04 23.23 22.51 23.23 22.75 1692900.0 22.75
2020-12-31 23.35 23.1 23.23 23.14 1172500.0 23.14
2020-12-30 23.64 23.27 23.39 23.36 652100.0 23.36
2020-12-29 23.68 23.2 23.66 23.38 798200.0 23.38
2020-12-28 23.75 23.5 23.65 23.53 897100.0 23.53
2020-12-24 23.58 23.19 23.45 23.49 556700.0 23.49
2020-12-23 23.55 23.22 23.34 23.36 658100.0 23.36
2020-12-22 23.4 23.15 23.28 23.16 927600.0 23.16
2020-12-21 23.35 22.77 22.98 23.35 988600.0 23.35
2020-12-18 23.68 23.3 23.67 23.4 1988600.0 23.4
2020-12-17 23.56 23.32 23.42 23.45 585400.0 23.45
2020-12-16 23.5 23.16 23.47 23.33 679200.0 23.33
2020-12-15 23.5 23.06 23.12 23.34 1430200.0 23.34
2020-12-14 23.28 22.81 23.27 23.01 2555200.0 23.01
2020-12-11 23.48 22.64 23.23 23.05 1161700.0 23.05
2020-12-10 23.66 23.04 23.14 23.52 1126600.0 23.52
2020-12-09 23.51 23.15 23.2 23.3 1203800.0 23.3
2020-12-08 23.14 22.77 22.82 23.04 910300.0 23.04
2020-12-07 23.57 22.93 23.06 23.02 840100.0 23.02
2020-12-04 23.24 22.9 22.91 23.1 849600.0 23.1
2020-12-03 22.89 22.67 22.73 22.79 801100.0 22.79
2020-12-02 23.09 22.58 22.85 22.67 1911300.0 22.67
2020-12-01 23.31 22.8 23.15 23.02 2948100.0 23.02
2020-11-30 23.21 22.7 22.72 22.79 1897100.0 22.79
2020-11-27 23.21 22.83 22.83 22.91 1233300.0 22.91
2020-11-25 23.58 22.89 23.4 23.0 1385600.0 22.88
2020-11-24 23.65 22.72 22.91 23.63 2413800.0 23.5
2020-11-23 22.86 22.61 22.75 22.69 1585900.0 22.57
2020-11-20 22.6 21.95 22.05 22.58 1385200.0 22.46
2020-11-19 22.17 21.75 21.88 22.14 933200.0 22.02
2020-11-18 22.46 21.99 22.21 22.0 955500.0 21.88
2020-11-17 22.35 21.76 21.96 22.28 1215100.0 22.16
2020-11-16 22.78 22.14 22.64 22.21 1546300.0 22.09
2020-11-13 22.41 22.01 22.04 22.35 1791000.0 22.23
2020-11-12 22.12 21.41 21.99 21.6 721300.0 21.48
2020-11-11 22.77 22.08 22.74 22.27 1598500.0 22.15
2020-11-10 22.92 22.29 22.53 22.66 1378200.0 22.54
2020-11-09 23.55 22.19 23.24 22.24 1702600.0 22.12
2020-11-06 21.87 21.39 21.53 21.76 1643100.0 21.64
2020-11-05 21.79 21.31 21.5 21.41 2098900.0 21.29
2020-11-04 21.3 20.38 20.92 21.1 1115600.0 20.99
2020-11-03 21.23 20.51 20.75 21.13 1488800.0 21.02
2020-11-02 20.57 19.76 20.0 20.56 1551900.0 20.45
2020-10-30 20.32 19.42 19.86 19.67 1718000.0 19.56
2020-10-29 20.97 19.87 20.13 19.95 1997100.0 19.84
2020-10-28 19.01 18.34 18.47 18.67 1544700.0 18.57
2020-10-27 19.55 18.89 19.32 18.9 968300.0 18.8
2020-10-26 19.95 19.31 19.95 19.45 897000.0 19.34
2020-10-23 20.38 20.04 20.25 20.31 1185500.0 20.2
2020-10-22 20.12 19.57 19.57 20.03 1964900.0 19.92
2020-10-21 19.71 19.17 19.48 19.4 969600.0 19.29
2020-10-20 19.97 19.52 19.58 19.6 1020000.0 19.49
2020-10-19 19.83 19.32 19.69 19.41 1601200.0 19.3
2020-10-16 20.22 19.67 20.06 19.7 570200.0 19.59
2020-10-15 20.07 19.5 19.58 20.05 940200.0 19.94
2020-10-14 19.93 19.32 19.33 19.88 1104000.0 19.77
2020-10-13 19.63 19.16 19.54 19.25 5719400.0 19.15
2020-10-12 20.08 19.6 20.07 19.65 1483000.0 19.54
2020-10-09 20.31 19.64 19.64 20.02 2363000.0 19.91
2020-10-08 20.07 19.48 19.87 19.7 1558500.0 19.59
2020-10-07 20.03 19.65 19.69 19.71 2730900.0 19.6
2020-10-06 20.07 19.49 20.0 19.49 834500.0 19.38
2020-10-05 20.0 19.67 19.82 19.76 1770000.0 19.65
2020-10-02 19.72 18.73 18.8 19.56 1140900.0 19.45
2020-10-01 19.37 18.89 19.19 19.06 1481000.0 18.96
2020-09-30 19.3 18.86 19.15 19.04 2306200.0 18.94
2020-09-29 19.55 19.12 19.39 19.14 927000.0 19.04
2020-09-28 19.61 19.29 19.5 19.36 1681700.0 19.25
2020-09-25 19.3 18.82 18.96 19.12 1355500.0 19.02
2020-09-24 19.36 18.75 18.97 19.12 1270600.0 19.02
2020-09-23 19.6 18.99 19.54 19.0 1764800.0 18.9
2020-09-22 19.62 19.3 19.53 19.5 2744000.0 19.39
2020-09-21 19.97 19.26 19.84 19.39 1836500.0 19.28
2020-09-18 20.98 20.08 20.9 20.26 2491500.0 20.15
2020-09-17 21.06 20.38 20.49 20.89 1084600.0 20.78
2020-09-16 21.01 20.59 21.01 20.65 1670100.0 20.54
2020-09-15 21.07 20.76 20.95 20.8 818800.0 20.69
2020-09-14 20.99 20.61 20.87 20.92 1236600.0 20.81
2020-09-11 20.86 20.3 20.43 20.71 1360400.0 20.6
2020-09-10 20.58 20.12 20.51 20.38 1516000.0 20.27
2020-09-09 20.32 19.87 20.05 20.26 1086200.0 20.15
2020-09-08 20.32 19.9 20.32 19.94 1419900.0 19.83
2020-09-04 20.61 20.02 20.43 20.54 1224800.0 20.43
2020-09-03 20.63 19.84 20.58 20.17 1291500.0 20.06
2020-09-02 20.75 20.23 20.36 20.64 1229900.0 20.53
2020-09-01 20.55 20.11 20.32 20.3 3219500.0 20.19
2020-08-31 20.98 20.38 20.96 20.4 1054600.0 20.29
2020-08-28 21.07 20.75 20.9 21.0 1352400.0 20.89
2020-08-27 21.12 20.79 21.06 20.86 873000.0 20.63
2020-08-26 21.2 20.93 21.11 20.94 936900.0 20.71
2020-08-25 21.87 20.94 21.77 21.14 962200.0 20.91
2020-08-24 21.74 21.35 21.55 21.68 1029600.0 21.45
2020-08-21 21.52 21.26 21.32 21.33 559000.0 21.1
2020-08-20 21.53 21.32 21.38 21.5 548400.0 21.27
2020-08-19 21.9 21.6 21.77 21.6 574800.0 21.37
2020-08-18 21.83 21.56 21.8 21.72 1440500.0 21.48
2020-08-17 22.12 21.7 21.8 21.86 833100.0 21.62
2020-08-14 21.89 21.53 21.53 21.71 504600.0 21.48
2020-08-13 21.83 21.53 21.6 21.72 516400.0 21.48
2020-08-12 22.11 21.79 21.96 21.83 657400.0 21.59
2020-08-11 22.17 21.61 21.98 21.62 874500.0 21.39
2020-08-10 21.94 21.64 21.86 21.67 759300.0 21.44
2020-08-07 21.75 21.37 21.43 21.74 856500.0 21.5
2020-08-06 21.89 21.34 21.81 21.57 774500.0 21.34
2020-08-05 22.28 21.5 21.85 21.92 1529200.0 21.68
2020-08-04 21.09 19.87 20.0 20.9 2162700.0 20.67
2020-08-03 21.34 20.55 20.7 21.07 1784000.0 20.84
2020-07-31 20.72 20.19 20.66 20.52 1621600.0 20.3
2020-07-30 20.94 20.51 20.73 20.8 956300.0 20.57
2020-07-29 21.05 20.53 20.8 21.02 1048600.0 20.79
2020-07-28 21.37 20.61 21.11 20.63 950900.0 20.41
2020-07-27 21.51 20.96 21.02 21.23 833100.0 21.0
2020-07-24 21.11 20.76 20.84 21.0 1019100.0 20.77
2020-07-23 21.69 21.02 21.44 21.07 1325400.0 20.84
2020-07-22 21.63 21.18 21.23 21.56 765300.0 21.33
2020-07-21 21.69 21.02 21.02 21.38 1247700.0 21.15
2020-07-20 21.15 20.82 21.05 21.0 1310300.0 20.77
2020-07-17 21.26 20.94 21.26 21.15 1073200.0 20.92
2020-07-16 21.38 20.88 21.01 21.12 1201600.0 20.89
2020-07-15 21.1 20.65 20.88 20.99 1233800.0 20.76
2020-07-14 20.42 19.61 19.83 20.39 1120700.0 20.17
2020-07-13 20.8 19.9 20.69 19.91 1022000.0 19.69
2020-07-10 20.47 19.94 20.04 20.42 1026600.0 20.2
2020-07-09 20.64 19.48 20.6 20.05 2294900.0 19.83
2020-07-08 20.78 19.4 19.62 20.59 2516300.0 20.37
2020-07-07 19.33 19.05 19.29 19.08 1114800.0 18.87
2020-07-06 19.82 19.37 19.75 19.49 1929200.0 19.28
2020-07-02 19.93 19.3 19.4 19.37 1288800.0 19.16
2020-07-01 19.63 18.95 19.31 19.03 2096800.0 18.82
2020-06-30 19.47 18.98 19.37 19.33 1737300.0 19.12
2020-06-29 19.55 18.78 19.0 19.5 1197000.0 19.29
2020-06-26 19.01 18.48 18.7 18.84 2577700.0 18.64
2020-06-25 19.14 18.57 18.81 18.87 2055700.0 18.67
2020-06-24 19.31 18.6 18.93 19.0 1605900.0 18.79
2020-06-23 19.53 18.77 19.43 19.21 1918600.0 19.0
2020-06-22 19.45 19.0 19.32 19.3 1009000.0 19.09
2020-06-19 20.47 19.19 20.32 19.5 2875600.0 19.29
2020-06-18 20.25 19.65 19.7 20.09 2341300.0 19.87
2020-06-17 20.12 19.05 19.29 19.85 4503700.0 19.64
2020-06-16 19.52 18.85 19.41 19.16 2123700.0 18.95
2020-06-15 18.94 17.85 18.02 18.61 2412500.0 18.41
2020-06-12 19.12 18.14 18.96 18.65 1646000.0 18.45
2020-06-11 18.75 17.9 18.43 18.17 2339400.0 17.97
2020-06-10 19.69 18.77 19.63 19.25 1449000.0 19.04
2020-06-09 20.0 19.49 19.68 19.64 2351400.0 19.43
2020-06-08 20.51 19.69 19.83 20.05 1826000.0 19.83
2020-06-05 21.09 19.4 20.47 19.61 3614800.0 19.4
2020-06-04 19.85 19.2 19.75 19.55 3412500.0 19.34
2020-06-03 19.73 19.09 19.56 19.48 1330500.0 19.27
2020-06-02 19.27 18.74 18.82 19.25 2065000.0 19.04
2020-06-01 18.84 18.26 18.35 18.65 1062400.0 18.45
2020-05-29 18.73 18.02 18.18 18.35 1682900.0 18.15
2020-05-28 18.97 18.27 18.97 18.32 891600.0 18.12
2020-05-27 19.59 18.59 19.27 18.88 1561800.0 18.56
2020-05-26 19.29 18.8 18.97 19.03 1551200.0 18.71
2020-05-22 18.28 17.9 18.25 18.18 642600.0 17.88
2020-05-21 18.32 17.58 17.67 18.19 1172800.0 17.89
2020-05-20 18.54 17.82 18.11 17.85 1686300.0 17.55
2020-05-19 18.17 17.42 17.54 17.63 1598300.0 17.33
2020-05-18 17.74 17.01 17.21 17.62 2526300.0 17.32
2020-05-15 16.59 15.93 16.07 16.33 750200.0 16.06
2020-05-14 16.31 14.81 15.2 16.28 1534900.0 16.01
2020-05-13 16.02 15.09 15.87 15.6 1417600.0 15.34
2020-05-12 16.84 16.03 16.58 16.04 1195400.0 15.77
2020-05-11 16.82 16.29 16.67 16.6 2234500.0 16.32
2020-05-08 17.29 16.95 17.11 17.16 1819200.0 16.87
2020-05-07 18.0 16.05 16.91 16.73 3347600.0 16.45
2020-05-06 17.0 16.2 16.74 16.43 1427000.0 16.15
2020-05-05 17.36 16.6 16.97 16.65 1635800.0 16.37
2020-05-04 16.95 16.05 16.37 16.68 3570500.0 16.4
2020-05-01 16.89 16.34 16.79 16.65 1042300.0 16.37
2020-04-30 17.66 17.05 17.61 17.19 2196900.0 16.9
2020-04-29 18.43 17.44 17.59 18.1 1554000.0 17.8
2020-04-28 17.81 16.82 17.04 17.1 2741100.0 16.81
2020-04-27 16.88 15.78 15.78 16.78 1846000.0 16.5
2020-04-24 15.82 15.07 15.16 15.69 3475500.0 15.43
2020-04-23 15.22 14.27 14.39 14.91 3590100.0 14.66
2020-04-22 14.17 13.57 14.05 13.81 1339100.0 13.58
2020-04-21 13.85 13.15 13.25 13.69 1813300.0 13.46
2020-04-20 13.93 13.32 13.67 13.7 1664600.0 13.47
2020-04-17 14.41 13.68 13.68 14.25 2095000.0 14.01
2020-04-16 13.9 12.9 13.65 13.25 1354900.0 13.03
2020-04-15 13.8 13.24 13.56 13.68 2412300.0 13.45
2020-04-14 14.64 13.83 14.28 14.17 1160600.0 13.93
2020-04-13 14.41 13.34 14.2 13.98 1310200.0 13.75
2020-04-09 14.88 13.9 14.04 14.1 2213700.0 13.86
2020-04-08 13.89 13.3 13.67 13.7 1602400.0 13.47
2020-04-07 14.25 13.15 13.22 13.46 3113600.0 13.23
2020-04-06 13.27 12.47 12.93 12.56 3887700.0 12.35
2020-04-03 12.73 11.74 12.4 12.2 1634900.0 12.0
2020-04-02 12.5 11.65 11.96 12.38 3643900.0 12.17
2020-04-01 12.77 11.49 12.48 11.9 2120300.0 11.7
2020-03-31 13.79 12.96 13.38 13.09 2057900.0 12.87
2020-03-30 13.5 12.41 13.03 13.42 2965900.0 13.2
2020-03-27 13.4 12.79 13.15 13.2 3088200.0 12.98
2020-03-26 14.72 13.46 14.11 13.85 4654200.0 13.62
2020-03-25 14.07 11.81 11.94 13.86 5223500.0 13.63
2020-03-24 11.93 9.5 9.64 11.85 2994300.0 11.65
2020-03-23 10.55 9.06 10.5 9.14 2197500.0 8.99
2020-03-20 11.72 10.5 11.16 10.73 3914800.0 10.55
2020-03-19 11.31 9.78 10.2 10.95 2760900.0 10.77
2020-03-18 12.95 9.99 12.51 10.28 3513100.0 10.11
2020-03-17 14.35 12.08 14.25 13.14 3282300.0 12.92
2020-03-16 16.06 13.85 15.43 14.01 2723700.0 13.78
2020-03-13 17.01 15.68 16.66 16.88 3394300.0 16.6
2020-03-12 16.99 15.83 16.73 15.87 4380700.0 15.6
2020-03-11 18.41 17.11 18.1 17.47 4382300.0 17.18
2020-03-10 18.56 17.83 18.25 18.46 3669500.0 18.15
2020-03-09 18.41 17.58 17.95 17.93 3754200.0 17.63
2020-03-06 18.91 18.39 18.47 18.83 2683300.0 18.51
2020-03-05 19.53 18.79 19.19 18.93 2457300.0 18.61
2020-03-04 19.91 19.43 19.77 19.55 3510000.0 19.22
2020-03-03 20.14 19.3 19.46 19.51 3463800.0 19.18
2020-03-02 19.66 19.16 19.6 19.48 4410600.0 19.15
2020-02-28 20.07 19.24 19.42 19.5 6083000.0 19.17
2020-02-27 20.25 19.75 19.99 19.76 4642900.0 19.43
2020-02-26 21.38 20.24 21.37 20.35 3514900.0 19.9
2020-02-25 22.04 21.33 21.95 21.38 1445100.0 20.91
2020-02-24 21.99 21.41 21.67 21.95 1153600.0 21.46
2020-02-21 22.5 22.22 22.34 22.34 1379000.0 21.84
2020-02-20 22.57 22.05 22.11 22.42 1104500.0 21.92
2020-02-19 22.25 22.08 22.11 22.13 1067600.0 21.64
2020-02-18 22.25 21.79 21.83 22.04 1512900.0 21.55