Valvoline Inc.
VVVNYSEEnergy● Active
$36.79
+$1.06(+2.97%)
Market Cap$4.7B
P/E Ratio—
52W High$41.33
52W Low$28.5
Valvoline Inc.（VVV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vvv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.27
Jul 17, 2024
-23.8% from here
5-Year Low5Y
$24.40
Oct 13, 2022
+50.8% from low
IPO Priceadj.
$23.10
Sep 23, 2016
+59.3% since IPO
1 Year Ago
$36.76
Jun 9, 2025
+0.1% in 1Y
5 Years Ago
$34.23
Jun 8, 2021
+7.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VVV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.53 | $36.97 | $35.49 | $36.92 | $36.92 | 410K | +3.90% |
| Jun 5, 2026 | $35.15 | $35.85 | $35.15 | $35.73 | $35.73 | 1.6M | +1.65% |
| Jun 4, 2026 | $35.08 | $35.51 | $34.49 | $35.25 | $35.25 | 1.9M | +0.48% |
| Jun 3, 2026 | $33.97 | $34.92 | $33.69 | $34.65 | $34.65 | 2.0M | +2.00% |
| Jun 2, 2026 | $33.40 | $34.41 | $33.18 | $33.94 | $33.94 | 1.8M | +1.62% |
| Jun 1, 2026 | $33.62 | $33.67 | $32.97 | $33.43 | $33.43 | 1.4M | -0.57% |
| May 29, 2026 | $34.83 | $35.00 | $33.64 | $33.75 | $33.75 | 2.8M | -3.10% |
| May 28, 2026 | $34.11 | $34.73 | $33.83 | $34.18 | $34.18 | 1.2M | +0.21% |
| May 27, 2026 | $34.24 | $34.72 | $34.04 | $34.58 | $34.58 | 1.3M | +0.99% |
| May 26, 2026 | $33.71 | $34.21 | $33.13 | $33.96 | $33.96 | 1.8M | +0.74% |
| May 22, 2026 | $33.16 | $34.31 | $33.05 | $33.58 | $33.58 | 1.4M | +1.27% |
| May 21, 2026 | $32.87 | $33.79 | $32.28 | $33.22 | $33.22 | 1.9M | +1.06% |
| May 20, 2026 | $32.14 | $33.44 | $31.41 | $33.27 | $33.27 | 1.9M | +3.52% |
| May 19, 2026 | $33.05 | $33.23 | $32.12 | $32.17 | $32.17 | 1.5M | -2.66% |
| May 18, 2026 | $32.60 | $33.54 | $31.99 | $33.24 | $33.24 | 2.0M | +1.96% |
| May 15, 2026 | $32.73 | $33.63 | $32.36 | $32.39 | $32.39 | 2.5M | -1.04% |
| May 14, 2026 | $32.42 | $32.51 | $31.77 | $32.38 | $32.38 | 2.4M | -0.12% |
| May 13, 2026 | $32.79 | $32.79 | $31.82 | $32.09 | $32.09 | 2.3M | -2.13% |
| May 12, 2026 | $34.35 | $34.41 | $32.42 | $32.80 | $32.80 | 3.3M | -4.51% |
| May 11, 2026 | $35.63 | $35.80 | $34.27 | $34.50 | $34.50 | 2.5M | -3.17% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VVV
Jan 1 → Dec 31 · 6 years2026+26.9%$29.08 → $36.91
+26.9%
2025-19.5%$36.09 → $29.06
-19.5%
2024-3.0%$37.29 → $36.18
-3.0%
2023+14.9%$32.72 → $37.58
+14.9%
2022-12.5%$37.31 → $32.65
-12.5%
2021+9.0%$34.20 → $37.29
+9.0%
Best Year2026 · +26.9%
Worst Year2025 · -19.5%
Positive Years3 / 6
Avg Annual Return+2.6%
6Y Total Return+7.9%
6Y CAGR~+1.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in VVV?
If you invested $1,000 in VVV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,593
Total Return+59.3%
CAGR~+4.8% / yr
Profit+$593
Based on Sep 23, 2016 · $23.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Valvoline Inc.（VVV）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $36.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VVV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VVV 历史股价FMP 日线复权 OHLCV