Skip to main content

Ashland Inc (NY: ASH )

88.02 +0.77 (+0.88%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 95.65 95.98 94.62 94.63 348,268 -0.91(-0.96%)
Mar 30, 2022 96.87 96.87 95.13 95.54 241,121 -1.52(-1.57%)
Mar 29, 2022 95.48 97.25 95.48 97.06 473,935 +2.22(+2.34%)
Mar 28, 2022 94.75 95.15 93.94 94.84 556,659 +0.12(+0.13%)
Mar 25, 2022 91.76 94.75 91.76 94.72 402,308 +2.88(+3.14%)
Mar 24, 2022 91.47 91.97 91.17 91.83 349,398 +0.72(+0.79%)
Mar 23, 2022 91.35 92.02 91.05 91.11 355,374 -0.70(-0.76%)
Mar 22, 2022 91.40 92.85 91.04 91.81 421,215 +1.01(+1.11%)
Mar 21, 2022 91.23 91.83 89.95 90.80 487,820 +0.01(+0.01%)
Mar 18, 2022 89.03 91.15 88.47 90.79 1,758,018 +0.68(+0.76%)
Mar 17, 2022 88.37 90.75 88.37 90.11 526,389 +1.21(+1.36%)
Mar 16, 2022 87.87 90.00 87.39 88.90 496,918 +1.87(+2.14%)
Mar 15, 2022 84.89 87.41 84.55 87.03 724,584 +2.12(+2.49%)
Mar 14, 2022 85.55 87.16 84.68 84.92 438,584 +0.15(+0.18%)
Mar 11, 2022 85.71 86.53 84.72 84.76 619,382 -0.68(-0.80%)
Mar 10, 2022 83.50 85.62 83.38 85.45 410,515 +0.62(+0.73%)
Mar 09, 2022 84.63 85.29 83.27 84.83 813,808 +2.37(+2.87%)
Mar 08, 2022 82.59 83.52 80.09 82.47 833,686 +0.68(+0.83%)
Mar 07, 2022 83.66 83.69 81.75 81.78 786,459 -2.63(-3.12%)
Mar 04, 2022 85.87 85.87 83.65 84.42 585,687 -2.50(-2.88%)
Mar 03, 2022 88.36 88.71 86.10 86.92 609,422 -1.11(-1.26%)
Mar 02, 2022 85.48 88.29 85.48 88.02 495,083 +3.18(+3.75%)
Mar 01, 2022 88.55 89.26 84.16 84.84 621,773 -3.89(-4.39%)
Feb 28, 2022 89.22 89.56 87.53 88.73 704,359 -1.57(-1.74%)
Feb 25, 2022 88.76 90.39 87.98 90.30 382,383 +1.82(+2.06%)
Feb 24, 2022 87.09 88.60 85.73 88.48 440,115 -0.42(-0.47%)
Feb 23, 2022 91.06 91.06 88.75 88.90 489,867 -1.38(-1.53%)
Feb 22, 2022 90.26 91.06 89.02 90.28 481,426 -0.73(-0.80%)
Feb 18, 2022 91.01 0 -0.35(-0.39%)
Feb 17, 2022 91.56 92.19 90.82 91.37 370,564 -1.10(-1.19%)
Feb 16, 2022 92.25 92.57 91.53 92.47 378,481 +0.06(+0.06%)
Feb 15, 2022 91.71 92.54 91.52 92.41 239,748 +1.40(+1.54%)
Feb 14, 2022 91.06 91.64 90.36 91.01 384,900 -0.21(-0.23%)
Feb 11, 2022 92.09 92.54 90.78 91.22 665,990 -0.70(-0.76%)
Feb 10, 2022 92.61 93.90 91.73 91.92 428,333 -1.42(-1.52%)
Feb 09, 2022 92.65 93.39 92.49 93.34 505,530 +1.73(+1.89%)
Feb 08, 2022 91.36 91.85 91.03 91.61 266,329 +0.39(+0.43%)
Feb 07, 2022 91.06 91.81 91.06 91.21 527,591 -0.08(-0.08%)
Feb 04, 2022 91.84 92.76 91.17 91.29 421,247 -0.76(-0.82%)
Feb 03, 2022 92.73 91.65 92.05 502,180 -1.07(-1.15%)
Feb 02, 2022 93.70 93.72 91.99 93.12 891,596 +1.37(+1.49%)
Feb 01, 2022 92.08 92.30 90.00 91.75 634,567 -0.31(-0.33%)
Jan 31, 2022 90.88 92.14 92.06 660,311 +0.61(+0.67%)
Jan 28, 2022 90.65 91.46 89.38 91.44 339,498 +0.85(+0.94%)
Jan 27, 2022 91.94 93.00 89.90 90.59 535,630 -0.94(-1.03%)
Jan 26, 2022 92.87 93.47 91.09 91.53 623,035 -0.62(-0.68%)
Jan 25, 2022 91.61 92.89 90.04 92.15 448,404 -0.45(-0.49%)
Jan 24, 2022 90.97 92.92 90.32 92.60 834,311 -0.09(-0.09%)
Jan 21, 2022 93.61 94.62 92.57 92.69 444,184 -1.33(-1.42%)
Jan 20, 2022 94.48 96.00 93.78 94.02 491,872 -1.77(-1.85%)
Jan 19, 2022 97.68 98.59 95.73 95.79 488,945 -2.29(-2.34%)
Jan 18, 2022 100.32 100.38 96.97 98.08 513,811 -3.23(-3.19%)
Jan 14, 2022 101.31 0 +0.21(+0.21%)
Jan 13, 2022 101.39 102.60 100.73 101.10 296,900 -0.11(-0.10%)
Jan 12, 2022 101.12 102.68 100.49 101.21 302,297 +0.11(+0.10%)
Jan 11, 2022 99.99 101.13 99.31 101.10 298,306 +1.42(+1.42%)
Jan 10, 2022 98.97 99.90 98.34 99.69 350,411 +0.10(+0.10%)
Jan 07, 2022 100.18 100.80 99.46 99.59 220,045 -0.56(-0.56%)
Jan 06, 2022 100.42 101.31 99.58 100.15 228,436 -0.42(-0.42%)
Jan 05, 2022 102.02 102.84 100.25 100.57 347,800 -1.36(-1.34%)
Jan 04, 2022 102.16 102.72 101.34 101.93 325,145 +0.32(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.