Skip to main content

Ashland Inc (NY: ASH )

97.80 +0.19 (+0.19%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 98.64 100.08 98.64 99.82 313,296 +1.30(+1.32%)
Apr 27, 2023 97.77 98.88 96.99 98.52 460,694 +1.10(+1.13%)
Apr 26, 2023 98.61 99.15 97.04 97.42 434,896 -1.68(-1.70%)
Apr 25, 2023 100.60 101.23 98.39 99.10 270,897 -2.48(-2.44%)
Apr 24, 2023 100.58 101.61 100.52 101.58 315,440 +0.89(+0.89%)
Apr 21, 2023 102.29 102.29 100.10 100.69 296,029 -1.65(-1.61%)
Apr 20, 2023 102.58 102.80 101.60 102.34 234,960 -0.27(-0.26%)
Apr 19, 2023 101.70 103.07 100.80 102.60 349,279 +0.67(+0.66%)
Apr 18, 2023 102.97 103.30 101.35 101.93 205,228 -0.18(-0.17%)
Apr 17, 2023 101.16 102.15 101.05 102.11 299,921 +0.54(+0.53%)
Apr 14, 2023 102.13 102.75 101.12 101.57 248,638 -0.48(-0.47%)
Apr 13, 2023 100.48 102.11 100.40 102.05 293,988 +1.52(+1.51%)
Apr 12, 2023 101.61 101.88 100.37 100.53 301,538 -0.44(-0.44%)
Apr 11, 2023 101.24 101.67 100.77 100.97 277,523 +0.19(+0.19%)
Apr 10, 2023 100.07 101.21 99.48 100.78 293,628 +0.46(+0.46%)
Apr 06, 2023 99.23 100.80 99.23 100.32 370,572 +0.70(+0.70%)
Apr 05, 2023 98.96 100.08 98.36 99.62 406,665 +0.00(+0.00%)
Apr 04, 2023 100.95 101.31 99.12 99.62 372,903 -1.44(-1.43%)
Apr 03, 2023 100.82 101.68 100.60 101.07 667,770 +0.17(+0.17%)
Mar 31, 2023 100.72 101.34 100.17 100.90 356,790 +0.44(+0.44%)
Mar 30, 2023 100.17 100.56 99.34 100.46 438,513 +1.27(+1.28%)
Mar 29, 2023 99.38 99.54 98.57 99.19 296,743 +0.72(+0.73%)
Mar 28, 2023 97.12 98.56 96.68 98.48 434,681 +1.55(+1.60%)
Mar 27, 2023 97.66 98.77 96.68 96.92 674,698 +0.28(+0.28%)
Mar 24, 2023 93.43 97.35 93.27 96.65 603,369 +2.70(+2.88%)
Mar 23, 2023 94.82 96.32 93.54 93.95 374,488 -0.77(-0.81%)
Mar 22, 2023 95.23 97.61 94.70 94.71 624,488 -0.81(-0.84%)
Mar 21, 2023 96.26 96.72 95.35 95.52 386,897 +0.54(+0.57%)
Mar 20, 2023 94.22 95.03 94.04 94.98 361,631 +1.65(+1.77%)
Mar 17, 2023 94.03 94.13 93.17 93.33 677,601 -1.37(-1.44%)
Mar 16, 2023 93.09 95.06 92.49 94.69 469,242 +1.01(+1.08%)
Mar 15, 2023 93.95 94.44 92.55 93.68 558,892 -2.29(-2.39%)
Mar 14, 2023 95.29 97.73 95.00 95.97 517,708 +2.30(+2.45%)
Mar 13, 2023 94.40 95.28 93.43 93.67 394,588 -1.98(-2.07%)
Mar 10, 2023 98.43 98.43 95.15 95.66 306,905 -2.42(-2.46%)
Mar 09, 2023 99.44 99.95 97.76 98.07 361,938 -1.01(-1.02%)
Mar 08, 2023 98.64 100.50 98.64 99.08 380,706 +0.08(+0.08%)
Mar 07, 2023 100.12 100.48 98.66 99.01 321,886 -1.40(-1.40%)
Mar 06, 2023 101.76 101.90 100.17 100.41 384,846 -1.44(-1.42%)
Mar 03, 2023 101.60 102.00 100.53 101.86 226,149 +0.98(+0.97%)
Mar 02, 2023 100.21 101.11 99.19 100.87 331,363 +0.16(+0.16%)
Mar 01, 2023 99.59 100.85 99.28 100.72 290,130 +0.73(+0.73%)
Feb 28, 2023 99.72 100.96 99.59 99.99 326,696 +0.06(+0.06%)
Feb 27, 2023 100.72 101.11 99.86 99.92 304,738 -0.20(-0.20%)
Feb 24, 2023 99.14 100.12 98.35 100.12 400,658 -0.23(-0.23%)
Feb 23, 2023 100.50 101.27 99.01 100.36 354,104 +0.26(+0.26%)
Feb 22, 2023 99.55 100.96 99.55 100.09 354,918 +0.63(+0.63%)
Feb 21, 2023 100.60 100.98 99.41 99.46 397,585 -1.75(-1.73%)
Feb 17, 2023 101.35 101.96 100.70 101.22 510,896 -0.39(-0.39%)
Feb 16, 2023 100.89 102.75 100.65 101.61 461,241 -0.84(-0.82%)
Feb 15, 2023 102.16 102.74 101.67 102.45 439,090 -0.31(-0.30%)
Feb 14, 2023 102.75 103.62 101.74 102.76 591,118 +0.11(+0.10%)
Feb 13, 2023 102.09 102.86 101.74 102.66 395,790 +0.81(+0.80%)
Feb 10, 2023 101.95 102.56 101.11 101.84 599,509 -0.66(-0.64%)
Feb 09, 2023 105.70 105.75 102.46 102.50 395,109 -2.23(-2.13%)
Feb 08, 2023 105.22 106.22 104.58 104.73 345,782 -1.04(-0.98%)
Feb 07, 2023 103.43 106.14 103.43 105.77 423,347 +2.01(+1.93%)
Feb 06, 2023 102.23 103.97 101.13 103.76 645,073 +0.65(+0.63%)
Feb 03, 2023 104.82 105.05 102.96 103.12 633,922 -2.26(-2.15%)
Feb 02, 2023 104.67 106.41 103.62 105.38 826,210 -0.76(-0.72%)
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.