Stockscreener 앱 받기
30.50
0.59%
-0.18
시간 외 거래:
30.50
Valvoline Inc 주식 (VVV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $31.19 | $30.26 | $0.93 | 4,650,195.0 | -0.59% |
| 2025-12-04 | $31.08 | $30.29 | $0.7946 | 4,576,444.0 | +0.39% |
| 2025-12-03 | $30.85 | $30.25 | $0.60 | 1,759,850.0 | +1.26% |
| 2025-12-02 | $30.36 | $29.68 | $0.675 | 2,443,010.0 | -0.36% |
| 2025-12-01 | $31.26 | $30.23 | $1.03 | 2,046,494.0 | -3.26% |
| 2025-11-28 | $31.52 | $31.12 | $0.40 | 904,216.0 | -0.13% |
| 2025-11-26 | $31.89 | $31.33 | $0.56 | 1,514,179.0 | -0.85% |
| 2025-11-25 | $31.83 | $30.80 | $1.03 | 2,803,878.0 | +4.08% |
| 2025-11-24 | $31.30 | $30.36 | $0.94 | 2,248,733.0 | -2.66% |
| 2025-11-21 | $31.50 | $30.35 | $1.15 | 2,303,843.0 | +3.38% |
| 2025-11-20 | $30.80 | $29.84 | $0.955 | 3,977,917.0 | -1.47% |
| 2025-11-19 | $31.31 | $29.29 | $2.02 | 4,520,084.0 | -2.48% |
| 2025-11-18 | $31.76 | $30.99 | $0.77 | 3,314,431.0 | +0.32% |
| 2025-11-17 | $31.66 | $31.10 | $0.565 | 2,369,714.0 | -0.38% |
| 2025-11-14 | $32.07 | $31.30 | $0.77 | 1,346,892.0 | -1.13% |
| 2025-11-13 | $32.43 | $31.75 | $0.675 | 1,386,181.0 | -0.69% |
| 2025-11-12 | $32.47 | $31.79 | $0.6794 | 1,357,379.0 | +1.01% |
| 2025-11-11 | $31.84 | $31.27 | $0.57 | 1,401,351.0 | +1.05% |
| 2025-11-10 | $31.64 | $30.91 | $0.73 | 2,083,322.0 | -0.60% |
| 2025-11-07 | $31.62 | $30.77 | $0.8469 | 1,730,712.0 | +0.86% |
| 2025-11-06 | $32.07 | $31.17 | $0.8999 | 1,984,172.0 | -2.43% |
Valvoline Inc 주식 (VVV) 연도별 가격 이력
이 심층 분석에서는 Valvoline Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VVV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Valvoline Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Valvoline Inc 주식 (VVV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.26 | $29.68 | $1.58 | 20,126,188.0 | -2.59% |
| 2025-11 | $32.85 | $29.29 | $3.56 | 41,536,620.0 | -5.15% |
| 2025-10 | $36.31 | $32.15 | $4.16 | 38,885,041.0 | -8.08% |
| 2025-09 | $41.33 | $35.31 | $6.02 | 36,098,731.0 | -7.40% |
| 2025-08 | $40.12 | $34.46 | $5.66 | 34,557,315.0 | +10.01% |
| 2025-07 | $39.90 | $34.97 | $4.93 | 39,611,547.0 | -6.92% |
| 2025-06 | $38.40 | $33.85 | $4.55 | 41,536,790.0 | +9.48% |
| 2025-05 | $35.62 | $31.59 | $4.03 | 37,920,405.0 | +0.96% |
| 2025-04 | $35.85 | $31.02 | $4.84 | 35,478,043.0 | -1.58% |
| 2025-03 | $37.31 | $34.03 | $3.28 | 29,657,084.0 | -5.61% |
| 2025-02 | $40.34 | $35.99 | $4.35 | 34,435,058.0 | -0.62% |
| 2025-01 | $37.91 | $33.90 | $4.01 | 26,804,585.0 | +2.57% |
Valvoline Inc 주식 (VVV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.13 | $35.79 | $4.34 | 29,560,394.0 | -8.74% |
| 2024-11 | $43.74 | $37.97 | $5.77 | 27,031,305.0 | -1.42% |
| 2024-10 | $42.68 | $39.60 | $3.08 | 23,399,874.0 | -3.75% |
| 2024-09 | $42.90 | $38.20 | $4.70 | 22,274,991.0 | -0.83% |
| 2024-08 | $47.06 | $37.89 | $9.17 | 31,659,837.0 | -9.25% |
| 2024-07 | $48.27 | $41.98 | $6.29 | 26,148,597.0 | +7.64% |
| 2024-06 | $43.36 | $39.89 | $3.47 | 21,370,843.0 | +6.40% |
| 2024-05 | $44.50 | $39.45 | $5.05 | 26,149,642.0 | -4.52% |
| 2024-04 | $45.01 | $40.87 | $4.14 | 20,170,413.0 | -4.60% |
| 2024-03 | $45.37 | $42.39 | $2.98 | 24,248,582.0 | +4.53% |
| 2024-02 | $42.93 | $33.86 | $9.07 | 28,857,449.0 | +16.85% |
| 2024-01 | $37.60 | $34.37 | $3.23 | 22,493,168.0 | -2.90% |
Valvoline Inc 주식 (VVV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.49 | $34.07 | $4.42 | 30,342,524.0 | +9.75% |
| 2023-11 | $35.53 | $29.15 | $6.38 | 40,209,073.0 | +15.40% |
| 2023-10 | $32.80 | $29.25 | $3.55 | 32,816,234.0 | -7.97% |
| 2023-09 | $34.99 | $31.83 | $3.16 | 29,639,792.0 | -6.39% |
| 2023-08 | $38.78 | $33.09 | $5.69 | 43,937,839.0 | -9.30% |
| 2023-07 | $39.66 | $37.15 | $2.52 | 22,736,559.0 | +1.23% |
| 2023-06 | $39.04 | $35.89 | $3.15 | 77,866,311.0 | -2.57% |
| 2023-05 | $39.67 | $33.33 | $6.34 | 52,285,788.0 | +11.43% |
| 2023-04 | $35.75 | $33.83 | $1.92 | 22,086,577.0 | -1.12% |
| 2023-03 | $37.33 | $32.89 | $4.44 | 42,736,716.0 | -0.74% |
| 2023-02 | $36.95 | $33.75 | $3.20 | 27,751,532.0 | -3.98% |
| 2023-01 | $36.67 | $32.55 | $4.12 | 25,197,807.0 | +12.28% |
0.53%
0.92%
자본화:
|
볼륨(24시간):