NYSE - Nasdaq Real Time Price • USD
Valvoline Inc. (VVV)
As of 10:48 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 42.45 | 42.76 | 42.35 | 42.65 | 42.65 | 78,647 |
Apr 25, 2024 | 41.99 | 42.54 | 41.67 | 42.52 | 42.52 | 921,200 |
Apr 24, 2024 | 42.21 | 43.08 | 42.07 | 42.61 | 42.61 | 949,800 |
Apr 23, 2024 | 41.94 | 42.44 | 41.92 | 42.23 | 42.23 | 774,400 |
Apr 22, 2024 | 41.41 | 42.27 | 41.22 | 41.83 | 41.83 | 1,198,400 |
Apr 19, 2024 | 41.24 | 41.49 | 40.87 | 41.19 | 41.19 | 985,800 |
Apr 18, 2024 | 41.38 | 41.51 | 40.92 | 41.19 | 41.19 | 745,800 |
Apr 17, 2024 | 42.05 | 42.15 | 41.06 | 41.24 | 41.24 | 637,900 |
Apr 16, 2024 | 41.56 | 41.78 | 41.03 | 41.66 | 41.66 | 814,500 |
Apr 15, 2024 | 42.26 | 42.33 | 41.54 | 41.70 | 41.70 | 1,311,700 |
Apr 12, 2024 | 42.63 | 42.77 | 41.67 | 41.75 | 41.75 | 876,100 |
Apr 11, 2024 | 42.79 | 43.05 | 42.51 | 42.81 | 42.81 | 637,100 |
Apr 10, 2024 | 42.24 | 42.68 | 42.00 | 42.56 | 42.56 | 1,358,700 |
Apr 9, 2024 | 43.14 | 43.33 | 42.65 | 42.85 | 42.85 | 910,600 |
Apr 8, 2024 | 43.40 | 43.50 | 43.04 | 43.20 | 43.20 | 887,500 |
Apr 5, 2024 | 42.61 | 43.29 | 42.61 | 43.27 | 43.27 | 684,500 |
Apr 4, 2024 | 43.61 | 43.61 | 42.34 | 42.52 | 42.52 | 938,400 |
Apr 3, 2024 | 43.55 | 43.90 | 43.29 | 43.38 | 43.38 | 1,255,900 |
Apr 2, 2024 | 44.54 | 44.66 | 43.38 | 43.53 | 43.53 | 987,700 |
Apr 1, 2024 | 44.63 | 45.01 | 44.32 | 44.77 | 44.77 | 825,100 |
Mar 28, 2024 | 44.58 | 44.70 | 44.38 | 44.57 | 44.57 | 767,700 |
Mar 27, 2024 | 43.78 | 44.75 | 43.78 | 44.50 | 44.50 | 699,300 |
Mar 26, 2024 | 44.05 | 44.05 | 43.48 | 43.48 | 43.48 | 936,600 |
Mar 25, 2024 | 44.68 | 44.81 | 43.95 | 43.98 | 43.98 | 991,900 |
Mar 22, 2024 | 45.03 | 45.03 | 44.40 | 44.49 | 44.49 | 845,100 |
Mar 21, 2024 | 44.48 | 45.37 | 44.43 | 44.99 | 44.99 | 1,007,400 |
Mar 20, 2024 | 44.83 | 45.10 | 43.98 | 44.38 | 44.38 | 1,225,100 |
Mar 19, 2024 | 44.53 | 44.97 | 44.40 | 44.93 | 44.93 | 1,168,500 |
Mar 18, 2024 | 43.69 | 44.60 | 43.51 | 44.25 | 44.25 | 985,800 |
Mar 15, 2024 | 42.94 | 43.89 | 42.94 | 43.66 | 43.66 | 3,326,400 |
Mar 14, 2024 | 44.03 | 44.15 | 42.78 | 43.10 | 43.10 | 1,071,700 |
Mar 13, 2024 | 43.93 | 44.21 | 43.81 | 44.13 | 44.13 | 1,001,400 |
Mar 12, 2024 | 43.95 | 44.15 | 43.54 | 43.77 | 43.77 | 857,900 |
Mar 11, 2024 | 43.58 | 44.23 | 43.35 | 43.95 | 43.95 | 936,700 |
Mar 8, 2024 | 43.65 | 43.80 | 43.42 | 43.63 | 43.63 | 681,700 |
Mar 7, 2024 | 43.40 | 43.83 | 43.24 | 43.60 | 43.60 | 1,318,200 |
Mar 6, 2024 | 43.84 | 44.00 | 42.83 | 43.20 | 43.20 | 1,111,900 |
Mar 5, 2024 | 43.88 | 44.35 | 43.45 | 43.75 | 43.75 | 2,651,500 |
Mar 4, 2024 | 43.34 | 44.21 | 43.20 | 44.14 | 44.14 | 1,670,600 |
Mar 1, 2024 | 42.55 | 43.19 | 42.39 | 43.17 | 43.17 | 996,400 |
Feb 29, 2024 | 42.60 | 42.93 | 42.41 | 42.64 | 42.64 | 1,709,000 |
Feb 28, 2024 | 42.37 | 42.70 | 42.22 | 42.40 | 42.40 | 942,700 |
Feb 27, 2024 | 42.18 | 42.73 | 42.06 | 42.53 | 42.53 | 828,400 |
Feb 26, 2024 | 41.55 | 42.29 | 41.32 | 42.03 | 42.03 | 1,314,400 |
Feb 23, 2024 | 40.97 | 41.81 | 40.88 | 41.67 | 41.67 | 913,600 |
Feb 22, 2024 | 40.91 | 41.41 | 40.74 | 41.12 | 41.12 | 1,471,300 |
Feb 21, 2024 | 40.78 | 41.34 | 40.65 | 40.91 | 40.91 | 1,362,100 |
Feb 20, 2024 | 40.24 | 40.76 | 40.06 | 40.74 | 40.74 | 1,290,800 |
Feb 16, 2024 | 39.60 | 40.60 | 39.45 | 40.40 | 40.40 | 2,743,500 |
Feb 15, 2024 | 39.72 | 40.00 | 39.52 | 39.79 | 39.79 | 1,051,100 |
Feb 14, 2024 | 39.31 | 39.70 | 38.87 | 39.51 | 39.51 | 948,400 |
Feb 13, 2024 | 38.49 | 39.19 | 38.01 | 39.02 | 39.02 | 1,112,000 |
Feb 12, 2024 | 39.79 | 39.94 | 39.32 | 39.32 | 39.32 | 1,029,500 |
Feb 9, 2024 | 39.43 | 40.78 | 39.07 | 39.73 | 39.73 | 2,022,900 |
Feb 8, 2024 | 38.43 | 39.89 | 38.38 | 39.36 | 39.36 | 1,912,700 |
Feb 7, 2024 | 36.98 | 38.70 | 36.89 | 38.51 | 38.51 | 1,977,000 |
Feb 6, 2024 | 34.28 | 37.70 | 33.86 | 37.06 | 37.06 | 2,631,100 |
Feb 5, 2024 | 36.08 | 36.08 | 35.56 | 36.00 | 36.00 | 1,546,400 |
Feb 2, 2024 | 36.55 | 36.65 | 36.08 | 36.38 | 36.38 | 849,100 |
Feb 1, 2024 | 36.71 | 37.03 | 36.24 | 36.96 | 36.96 | 1,205,700 |
Jan 31, 2024 | 36.85 | 37.44 | 36.42 | 36.49 | 36.49 | 1,326,100 |
Jan 30, 2024 | 36.91 | 37.16 | 36.44 | 36.95 | 36.95 | 1,453,900 |
Jan 29, 2024 | 36.67 | 37.21 | 36.35 | 37.19 | 37.19 | 820,300 |
Jan 26, 2024 | 36.50 | 36.60 | 36.30 | 36.52 | 36.52 | 827,500 |
Jan 25, 2024 | 36.73 | 36.96 | 36.35 | 36.45 | 36.45 | 743,600 |
Jan 24, 2024 | 36.83 | 36.96 | 36.31 | 36.45 | 36.45 | 739,400 |
Jan 23, 2024 | 37.28 | 37.60 | 36.60 | 36.72 | 36.72 | 963,000 |
Jan 22, 2024 | 36.28 | 37.28 | 36.22 | 37.06 | 37.06 | 1,812,500 |
Jan 19, 2024 | 36.60 | 36.60 | 36.05 | 36.18 | 36.18 | 1,102,300 |
Jan 18, 2024 | 36.23 | 36.57 | 36.04 | 36.56 | 36.56 | 962,200 |
Jan 17, 2024 | 35.78 | 36.22 | 35.78 | 36.06 | 36.06 | 974,200 |
Jan 16, 2024 | 35.44 | 36.08 | 35.20 | 35.96 | 35.96 | 1,199,900 |
Jan 12, 2024 | 35.82 | 35.82 | 34.93 | 34.94 | 34.94 | 822,600 |
Jan 11, 2024 | 35.28 | 35.39 | 34.74 | 35.33 | 35.33 | 953,600 |
Jan 10, 2024 | 35.42 | 35.54 | 34.99 | 35.21 | 35.21 | 903,800 |
Jan 9, 2024 | 35.34 | 35.52 | 35.22 | 35.35 | 35.35 | 1,015,200 |
Jan 8, 2024 | 34.94 | 35.65 | 34.78 | 35.61 | 35.61 | 839,200 |
Jan 5, 2024 | 34.86 | 35.28 | 34.74 | 35.00 | 35.00 | 1,121,100 |
Jan 4, 2024 | 34.65 | 35.18 | 34.37 | 35.04 | 35.04 | 1,288,700 |
Jan 3, 2024 | 36.35 | 36.35 | 34.68 | 34.68 | 34.68 | 1,527,100 |
Jan 2, 2024 | 37.29 | 37.49 | 36.61 | 36.74 | 36.74 | 1,097,200 |
Dec 29, 2023 | 37.82 | 37.99 | 37.49 | 37.58 | 37.58 | 887,800 |
Dec 28, 2023 | 38.06 | 38.27 | 37.88 | 37.94 | 37.94 | 767,400 |
Dec 27, 2023 | 38.43 | 38.49 | 38.00 | 38.23 | 38.23 | 1,209,200 |
Dec 26, 2023 | 37.84 | 38.49 | 37.80 | 38.46 | 38.46 | 962,800 |
Dec 22, 2023 | 37.95 | 38.23 | 37.74 | 37.86 | 37.86 | 843,200 |
Dec 21, 2023 | 37.61 | 38.02 | 37.33 | 37.94 | 37.94 | 1,019,500 |
Dec 20, 2023 | 37.78 | 38.02 | 37.27 | 37.32 | 37.32 | 1,937,000 |
Dec 19, 2023 | 37.20 | 37.70 | 37.15 | 37.67 | 37.67 | 1,841,400 |
Dec 18, 2023 | 37.08 | 37.12 | 36.60 | 37.00 | 37.00 | 1,545,600 |
Dec 15, 2023 | 37.09 | 37.39 | 36.67 | 36.94 | 36.94 | 4,212,600 |
Dec 14, 2023 | 36.44 | 37.38 | 36.44 | 37.26 | 37.26 | 2,618,100 |
Dec 13, 2023 | 35.19 | 36.20 | 35.06 | 36.03 | 36.03 | 1,840,800 |
Dec 12, 2023 | 35.70 | 35.89 | 35.02 | 35.18 | 35.18 | 1,653,900 |
Dec 11, 2023 | 35.08 | 35.53 | 34.92 | 35.52 | 35.52 | 2,030,700 |
Dec 8, 2023 | 35.24 | 35.48 | 34.77 | 35.05 | 35.05 | 933,700 |
Dec 7, 2023 | 35.20 | 35.44 | 35.01 | 35.11 | 35.11 | 777,100 |
Dec 6, 2023 | 34.95 | 35.17 | 34.66 | 35.08 | 35.08 | 1,055,600 |
Dec 5, 2023 | 35.54 | 35.78 | 34.66 | 34.76 | 34.76 | 1,105,300 |
Dec 4, 2023 | 34.94 | 35.65 | 34.94 | 35.63 | 35.63 | 1,611,700 |
Dec 1, 2023 | 34.30 | 35.02 | 34.07 | 34.94 | 34.94 | 1,492,600 |
Nov 30, 2023 | 34.42 | 34.63 | 34.04 | 34.24 | 34.24 | 1,440,200 |
Nov 29, 2023 | 34.61 | 34.85 | 34.37 | 34.39 | 34.39 | 1,077,900 |
Nov 28, 2023 | 34.84 | 35.03 | 34.40 | 34.43 | 34.43 | 931,800 |
Nov 27, 2023 | 34.71 | 35.08 | 34.71 | 34.80 | 34.80 | 1,420,900 |
Nov 24, 2023 | 34.82 | 35.03 | 34.68 | 34.90 | 34.90 | 547,100 |
Nov 22, 2023 | 34.89 | 35.13 | 34.59 | 34.90 | 34.90 | 1,393,200 |
Nov 21, 2023 | 34.49 | 34.83 | 34.42 | 34.65 | 34.65 | 1,775,700 |
Nov 20, 2023 | 35.20 | 35.26 | 34.31 | 34.53 | 34.53 | 3,042,200 |
Nov 17, 2023 | 35.06 | 35.53 | 34.97 | 35.12 | 35.12 | 1,811,600 |
Nov 16, 2023 | 34.83 | 35.38 | 34.71 | 34.94 | 34.94 | 1,579,800 |
Nov 15, 2023 | 34.31 | 35.10 | 34.20 | 34.83 | 34.83 | 2,616,200 |
Nov 14, 2023 | 33.23 | 34.63 | 33.19 | 34.37 | 34.37 | 2,411,600 |
Nov 13, 2023 | 32.40 | 33.02 | 32.40 | 32.69 | 32.69 | 2,060,300 |
Nov 10, 2023 | 31.73 | 32.67 | 31.35 | 32.50 | 32.50 | 3,334,800 |
Nov 9, 2023 | 29.19 | 32.45 | 29.15 | 31.61 | 31.61 | 4,165,100 |
Nov 8, 2023 | 29.81 | 30.04 | 29.47 | 30.00 | 30.00 | 2,719,300 |
Nov 7, 2023 | 30.39 | 30.46 | 29.67 | 29.68 | 29.68 | 2,322,500 |
Nov 6, 2023 | 30.80 | 30.99 | 30.41 | 30.50 | 30.50 | 1,181,700 |
Nov 3, 2023 | 30.74 | 31.17 | 30.65 | 30.93 | 30.93 | 1,170,600 |
Nov 2, 2023 | 29.96 | 30.36 | 29.87 | 30.35 | 30.35 | 1,620,500 |
Nov 1, 2023 | 29.65 | 29.70 | 29.22 | 29.67 | 29.67 | 1,586,900 |
Oct 31, 2023 | 29.39 | 29.87 | 29.25 | 29.67 | 29.67 | 2,379,400 |
Oct 30, 2023 | 30.04 | 30.28 | 29.32 | 29.34 | 29.34 | 1,749,200 |
Oct 27, 2023 | 30.06 | 30.16 | 29.78 | 29.96 | 29.96 | 1,203,600 |
Oct 26, 2023 | 29.87 | 30.36 | 29.66 | 30.05 | 30.05 | 1,299,100 |
Oct 25, 2023 | 30.03 | 30.14 | 29.45 | 29.87 | 29.87 | 1,885,300 |
Oct 24, 2023 | 30.53 | 30.58 | 30.08 | 30.15 | 30.15 | 1,376,800 |
Oct 23, 2023 | 30.53 | 30.69 | 30.27 | 30.37 | 30.37 | 1,119,600 |
Oct 20, 2023 | 31.03 | 31.03 | 30.61 | 30.73 | 30.73 | 1,242,600 |
Oct 19, 2023 | 31.52 | 31.83 | 30.86 | 30.99 | 30.99 | 1,191,100 |
Oct 18, 2023 | 31.81 | 31.87 | 31.43 | 31.65 | 31.65 | 1,113,000 |
Oct 17, 2023 | 31.53 | 32.23 | 31.48 | 31.91 | 31.91 | 1,560,300 |
Oct 16, 2023 | 31.60 | 32.35 | 31.56 | 31.66 | 31.66 | 2,390,600 |
Oct 13, 2023 | 31.93 | 32.24 | 31.47 | 31.58 | 31.58 | 1,455,800 |
Oct 12, 2023 | 32.25 | 32.28 | 31.50 | 31.87 | 31.87 | 1,134,800 |
Oct 11, 2023 | 32.63 | 32.78 | 31.86 | 32.17 | 32.17 | 1,159,000 |
Oct 10, 2023 | 32.17 | 32.80 | 32.03 | 32.63 | 32.63 | 1,736,300 |
Oct 9, 2023 | 31.29 | 32.20 | 31.27 | 32.14 | 32.14 | 1,653,600 |
Oct 6, 2023 | 30.99 | 31.74 | 30.91 | 31.36 | 31.36 | 1,337,300 |
Oct 5, 2023 | 31.39 | 31.63 | 31.07 | 31.18 | 31.18 | 1,306,800 |
Oct 4, 2023 | 31.19 | 31.52 | 30.94 | 31.47 | 31.47 | 1,750,400 |
Oct 3, 2023 | 31.46 | 31.66 | 30.99 | 31.19 | 31.19 | 1,563,200 |
Oct 2, 2023 | 32.08 | 32.30 | 31.51 | 31.71 | 31.71 | 1,208,400 |
Sep 29, 2023 | 32.33 | 32.51 | 32.09 | 32.24 | 32.24 | 1,439,000 |
Sep 28, 2023 | 32.02 | 32.30 | 31.84 | 32.08 | 32.08 | 1,790,600 |
Sep 27, 2023 | 32.22 | 32.54 | 31.85 | 32.01 | 32.01 | 1,678,700 |
Sep 26, 2023 | 32.52 | 32.66 | 32.10 | 32.11 | 32.11 | 1,684,800 |
Sep 25, 2023 | 31.93 | 32.64 | 31.87 | 32.62 | 32.62 | 1,117,800 |
Sep 22, 2023 | 32.30 | 32.47 | 32.12 | 32.12 | 32.12 | 1,116,800 |
Sep 21, 2023 | 32.44 | 32.63 | 32.07 | 32.21 | 32.21 | 1,280,400 |
Sep 20, 2023 | 32.61 | 32.99 | 32.58 | 32.63 | 32.63 | 990,100 |
Sep 19, 2023 | 32.42 | 32.75 | 32.21 | 32.59 | 32.59 | 1,049,500 |
Sep 18, 2023 | 32.08 | 32.78 | 32.03 | 32.51 | 32.51 | 1,294,900 |
Sep 15, 2023 | 32.17 | 32.45 | 31.83 | 32.07 | 32.07 | 3,264,500 |
Sep 14, 2023 | 32.18 | 32.45 | 31.97 | 32.31 | 32.31 | 1,890,100 |
Sep 13, 2023 | 33.05 | 33.20 | 31.97 | 32.12 | 32.12 | 1,515,700 |
Sep 12, 2023 | 33.14 | 33.43 | 32.86 | 32.92 | 32.92 | 1,892,000 |
Sep 11, 2023 | 33.96 | 33.98 | 33.10 | 33.31 | 33.31 | 1,449,100 |
Sep 8, 2023 | 33.82 | 34.12 | 33.74 | 33.85 | 33.85 | 1,058,100 |
Sep 7, 2023 | 33.82 | 34.23 | 33.78 | 33.85 | 33.85 | 1,350,800 |
Sep 6, 2023 | 33.64 | 33.89 | 33.51 | 33.73 | 33.73 | 1,238,800 |
Sep 5, 2023 | 34.35 | 34.72 | 33.49 | 33.57 | 33.57 | 1,551,900 |
Sep 1, 2023 | 34.74 | 34.99 | 34.58 | 34.72 | 34.72 | 986,200 |
Aug 31, 2023 | 34.16 | 34.71 | 34.16 | 34.44 | 34.44 | 1,270,700 |
Aug 30, 2023 | 33.77 | 34.29 | 33.77 | 34.09 | 34.09 | 1,667,500 |
Aug 29, 2023 | 34.05 | 34.14 | 33.49 | 33.77 | 33.77 | 1,354,600 |
Aug 28, 2023 | 33.55 | 33.94 | 33.23 | 33.37 | 33.37 | 1,227,300 |
Aug 25, 2023 | 33.26 | 33.62 | 33.21 | 33.49 | 33.49 | 1,003,100 |
Aug 24, 2023 | 33.53 | 33.69 | 33.09 | 33.09 | 33.09 | 1,144,300 |
Aug 23, 2023 | 33.50 | 33.66 | 33.39 | 33.64 | 33.64 | 1,034,700 |
Aug 22, 2023 | 33.58 | 33.94 | 33.48 | 33.54 | 33.54 | 1,367,300 |
Aug 21, 2023 | 33.69 | 33.85 | 33.50 | 33.63 | 33.63 | 1,279,800 |
Aug 18, 2023 | 33.49 | 33.99 | 33.49 | 33.83 | 33.83 | 1,865,400 |
Aug 17, 2023 | 34.26 | 34.51 | 33.60 | 33.62 | 33.62 | 1,202,300 |
Aug 16, 2023 | 34.65 | 34.84 | 34.20 | 34.21 | 34.21 | 1,540,900 |
Aug 15, 2023 | 34.11 | 35.04 | 34.11 | 34.68 | 34.68 | 2,843,500 |
Aug 14, 2023 | 33.85 | 34.39 | 33.47 | 34.24 | 34.24 | 3,441,000 |
Aug 11, 2023 | 34.36 | 34.84 | 34.09 | 34.10 | 34.10 | 1,648,900 |
Aug 10, 2023 | 35.11 | 35.63 | 34.38 | 34.44 | 34.44 | 3,759,700 |
Aug 9, 2023 | 38.66 | 38.78 | 34.70 | 35.09 | 35.09 | 4,946,500 |
Aug 8, 2023 | 35.97 | 36.24 | 35.80 | 36.18 | 36.18 | 1,899,700 |
Aug 7, 2023 | 36.63 | 36.80 | 36.23 | 36.33 | 36.33 | 1,601,100 |
Aug 4, 2023 | 36.21 | 36.99 | 36.20 | 36.64 | 36.64 | 1,713,400 |
Aug 3, 2023 | 36.58 | 36.58 | 35.96 | 36.12 | 36.12 | 1,890,800 |
Aug 2, 2023 | 37.19 | 37.26 | 36.38 | 36.76 | 36.76 | 2,082,800 |
Aug 1, 2023 | 37.88 | 38.21 | 37.42 | 37.50 | 37.50 | 2,158,300 |
Jul 31, 2023 | 38.30 | 38.37 | 37.72 | 37.97 | 37.97 | 1,377,900 |
Jul 28, 2023 | 38.62 | 38.79 | 38.00 | 38.28 | 38.28 | 1,221,900 |
Jul 27, 2023 | 39.47 | 39.50 | 38.31 | 38.33 | 38.33 | 1,945,000 |
Jul 26, 2023 | 39.34 | 39.60 | 39.22 | 39.45 | 39.45 | 906,500 |
Jul 25, 2023 | 38.75 | 39.67 | 38.65 | 39.45 | 39.45 | 1,635,100 |
Jul 24, 2023 | 38.40 | 38.88 | 38.32 | 38.77 | 38.77 | 1,195,100 |
Jul 21, 2023 | 38.05 | 38.42 | 37.95 | 38.41 | 38.41 | 899,000 |
Jul 20, 2023 | 38.52 | 38.60 | 37.90 | 37.92 | 37.92 | 881,700 |
Jul 19, 2023 | 38.39 | 38.62 | 38.25 | 38.46 | 38.46 | 839,400 |
Jul 18, 2023 | 38.16 | 38.67 | 38.14 | 38.38 | 38.38 | 793,000 |
Jul 17, 2023 | 37.96 | 38.49 | 37.96 | 38.20 | 38.20 | 959,800 |
Jul 14, 2023 | 38.09 | 38.17 | 37.71 | 37.95 | 37.95 | 1,046,900 |
Jul 13, 2023 | 37.57 | 38.08 | 37.54 | 38.08 | 38.08 | 1,175,100 |
Jul 12, 2023 | 37.60 | 37.67 | 37.28 | 37.55 | 37.55 | 1,561,600 |
Jul 11, 2023 | 37.67 | 37.74 | 37.23 | 37.46 | 37.46 | 1,078,600 |
Jul 10, 2023 | 37.37 | 37.95 | 37.30 | 37.51 | 37.51 | 1,207,700 |
Jul 7, 2023 | 37.24 | 37.60 | 37.24 | 37.39 | 37.39 | 658,500 |
Jul 6, 2023 | 37.27 | 37.48 | 37.15 | 37.33 | 37.33 | 1,109,600 |
Jul 5, 2023 | 37.37 | 37.55 | 37.23 | 37.50 | 37.50 | 1,501,000 |
Jul 3, 2023 | 37.33 | 37.67 | 37.27 | 37.50 | 37.50 | 754,100 |
Jun 30, 2023 | 36.71 | 37.60 | 36.55 | 37.51 | 37.51 | 1,671,500 |
Jun 29, 2023 | 36.03 | 36.60 | 35.99 | 36.49 | 36.49 | 816,900 |
Jun 28, 2023 | 35.95 | 36.14 | 35.89 | 36.07 | 36.07 | 2,527,000 |
Jun 27, 2023 | 36.22 | 36.31 | 35.97 | 36.00 | 36.00 | 1,096,300 |
Jun 26, 2023 | 36.16 | 36.61 | 36.09 | 36.13 | 36.13 | 1,413,900 |
Jun 23, 2023 | 36.42 | 36.42 | 35.93 | 36.06 | 36.06 | 9,864,900 |
Jun 22, 2023 | 36.36 | 36.50 | 36.00 | 36.28 | 36.28 | 1,544,700 |
Jun 21, 2023 | 36.11 | 36.60 | 36.02 | 36.35 | 36.35 | 1,666,900 |
Jun 20, 2023 | 36.34 | 36.34 | 35.99 | 36.17 | 36.17 | 3,051,700 |
Jun 16, 2023 | 37.04 | 37.12 | 36.18 | 36.45 | 36.45 | 3,931,200 |
Jun 15, 2023 | 36.85 | 37.10 | 36.63 | 36.90 | 36.90 | 2,505,600 |
Jun 14, 2023 | 36.91 | 37.13 | 36.61 | 37.00 | 37.00 | 2,522,900 |
Jun 13, 2023 | 37.44 | 37.70 | 36.72 | 36.89 | 36.89 | 2,196,600 |
Jun 12, 2023 | 36.72 | 37.50 | 36.58 | 37.39 | 37.39 | 3,003,400 |
Jun 9, 2023 | 37.99 | 37.99 | 36.85 | 37.14 | 37.14 | 8,511,100 |
Jun 8, 2023 | 38.64 | 38.74 | 38.37 | 38.48 | 38.48 | 5,723,200 |
Jun 7, 2023 | 38.18 | 38.57 | 38.05 | 38.50 | 38.50 | 7,309,200 |
Jun 6, 2023 | 38.32 | 38.54 | 37.99 | 38.12 | 38.12 | 7,512,900 |
Jun 5, 2023 | 38.33 | 38.85 | 38.15 | 38.27 | 38.27 | 5,164,100 |
Jun 2, 2023 | 38.61 | 38.85 | 38.44 | 38.47 | 38.47 | 4,545,100 |
Jun 1, 2023 | 38.50 | 39.04 | 38.49 | 38.83 | 38.83 | 2,674,700 |
May 31, 2023 | 38.09 | 38.51 | 37.93 | 38.50 | 38.50 | 2,704,400 |
May 30, 2023 | 38.02 | 38.39 | 38.02 | 38.23 | 38.23 | 2,444,800 |
May 26, 2023 | 38.18 | 38.34 | 37.99 | 38.03 | 38.03 | 2,270,600 |
May 25, 2023 | 38.02 | 38.33 | 37.90 | 38.16 | 38.16 | 1,682,700 |
May 24, 2023 | 38.10 | 38.29 | 37.96 | 38.00 | 38.00 | 2,681,400 |
May 23, 2023 | 38.65 | 38.83 | 38.11 | 38.15 | 38.15 | 1,967,900 |
May 22, 2023 | 38.67 | 38.91 | 38.65 | 38.74 | 38.74 | 1,585,500 |
May 19, 2023 | 38.71 | 38.81 | 38.51 | 38.73 | 38.73 | 1,553,900 |
May 18, 2023 | 38.17 | 38.67 | 38.03 | 38.62 | 38.62 | 1,828,500 |
May 17, 2023 | 38.47 | 38.47 | 38.01 | 38.27 | 38.27 | 1,736,800 |
May 16, 2023 | 38.21 | 38.47 | 38.10 | 38.29 | 38.29 | 2,537,500 |
May 15, 2023 | 38.59 | 38.69 | 38.00 | 38.41 | 38.41 | 3,371,600 |
May 12, 2023 | 38.64 | 39.07 | 38.35 | 38.55 | 38.55 | 2,325,500 |
May 11, 2023 | 39.51 | 39.67 | 38.29 | 38.50 | 38.50 | 4,722,200 |
May 10, 2023 | 37.51 | 38.80 | 37.50 | 38.45 | 38.45 | 6,191,900 |
May 9, 2023 | 34.44 | 34.64 | 34.00 | 34.28 | 34.28 | 2,612,600 |
May 8, 2023 | 34.37 | 34.62 | 34.17 | 34.55 | 34.55 | 1,462,700 |
May 5, 2023 | 33.88 | 34.31 | 33.85 | 34.20 | 34.20 | 1,074,000 |
May 4, 2023 | 34.23 | 34.29 | 33.33 | 33.50 | 33.50 | 1,499,600 |
May 3, 2023 | 34.17 | 34.99 | 34.10 | 34.35 | 34.35 | 3,344,600 |
May 2, 2023 | 34.81 | 34.85 | 33.83 | 34.09 | 34.09 | 2,153,500 |
May 1, 2023 | 34.61 | 35.04 | 34.55 | 35.02 | 35.02 | 1,305,400 |
Apr 28, 2023 | 34.29 | 34.88 | 34.22 | 34.55 | 34.55 | 1,670,400 |
Apr 27, 2023 | 33.89 | 34.29 | 33.89 | 34.16 | 34.16 | 1,398,100 |
Apr 26, 2023 | 33.92 | 34.26 | 33.83 | 33.84 | 33.84 | 959,100 |
Related Tickers
CSAN Cosan S.A.
11.49
+3.75%
WKC World Kinect Corporation
22.79
-7.72%
DINO HF Sinclair Corporation
56.95
-1.23%
DK Delek US Holdings, Inc.
29.12
-0.61%
CAPL CrossAmerica Partners LP
23.25
+1.44%
SGU Star Group, L.P.
11.15
+0.27%
UGP Ultrapar Participações S.A.
5.18
+1.87%
PBF PBF Energy Inc.
57.09
-0.72%
DKL Delek Logistics Partners, LP
39.72
+1.02%
CVI CVR Energy, Inc.
33.19
-0.57%