Skip to main content

Ashland Inc (NY: ASH )

102.71 +0.45 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 102.52 103.16 101.97 102.71 350,510 +0.45(+0.44%)
Mar 30, 2023 101.97 102.36 101.12 102.26 430,795 +1.29(+1.28%)
Mar 29, 2023 101.16 101.32 100.34 100.97 291,520 +0.73(+0.73%)
Mar 28, 2023 98.86 100.33 98.41 100.24 427,030 +1.58(+1.60%)
Mar 27, 2023 99.41 100.54 98.41 98.66 662,822 +0.28(+0.28%)
Mar 24, 2023 95.10 99.09 94.94 98.38 592,749 +2.75(+2.88%)
Mar 23, 2023 96.52 98.05 95.22 95.63 367,897 -0.78(-0.81%)
Mar 22, 2023 96.94 99.36 96.40 96.41 613,496 -0.82(-0.84%)
Mar 21, 2023 97.98 98.45 97.06 97.23 380,087 +0.55(+0.57%)
Mar 20, 2023 95.91 96.73 95.72 96.68 355,266 +1.68(+1.77%)
Mar 17, 2023 95.71 95.82 94.84 95.00 665,674 -1.39(-1.44%)
Mar 16, 2023 94.76 96.76 94.15 96.39 460,983 +1.03(+1.08%)
Mar 15, 2023 95.63 96.13 94.21 95.36 549,055 -2.33(-2.39%)
Mar 14, 2023 97.00 99.48 96.70 97.69 508,596 +2.34(+2.45%)
Mar 13, 2023 96.09 96.99 95.10 95.35 387,643 -2.02(-2.07%)
Mar 10, 2023 100.19 100.19 96.85 97.37 301,503 -2.46(-2.46%)
Mar 09, 2023 101.22 101.75 99.51 99.83 355,568 -1.03(-1.02%)
Mar 08, 2023 100.41 102.30 100.41 100.86 374,005 +0.08(+0.08%)
Mar 07, 2023 101.91 102.28 100.43 100.78 316,221 -1.43(-1.40%)
Mar 06, 2023 103.58 103.73 101.96 102.21 378,072 -1.47(-1.42%)
Mar 03, 2023 103.42 103.83 102.33 103.68 222,169 +1.00(+0.97%)
Mar 02, 2023 102.01 102.92 100.97 102.68 325,531 +0.16(+0.16%)
Mar 01, 2023 101.37 102.66 101.06 102.52 285,024 +0.74(+0.73%)
Feb 28, 2023 101.51 102.77 101.38 101.78 320,946 +0.06(+0.06%)
Feb 27, 2023 102.52 102.92 101.64 101.72 299,374 -0.20(-0.20%)
Feb 24, 2023 100.92 101.91 100.11 101.91 393,606 -0.24(-0.23%)
Feb 23, 2023 102.30 103.08 100.79 102.15 347,871 +0.27(+0.27%)
Feb 22, 2023 101.34 102.77 101.34 101.88 348,671 +0.64(+0.63%)
Feb 21, 2023 102.40 102.79 101.19 101.25 390,587 -1.78(-1.73%)
Feb 17, 2023 103.17 103.79 102.50 103.03 501,903 -0.40(-0.38%)
Feb 16, 2023 102.70 104.59 102.46 103.43 453,122 -0.86(-0.82%)
Feb 15, 2023 103.99 104.58 103.49 104.29 431,362 -0.32(-0.30%)
Feb 14, 2023 104.60 105.47 103.56 104.61 580,713 +0.11(+0.10%)
Feb 13, 2023 103.92 104.70 103.56 104.50 388,823 +0.83(+0.80%)
Feb 10, 2023 103.78 104.40 102.92 103.67 588,957 -0.67(-0.64%)
Feb 09, 2023 107.60 107.64 104.30 104.34 388,155 -2.27(-2.13%)
Feb 08, 2023 107.11 108.12 106.46 106.61 339,696 -1.06(-0.98%)
Feb 07, 2023 105.28 108.04 105.28 107.67 415,895 +2.04(+1.93%)
Feb 06, 2023 104.06 105.83 102.94 105.62 633,719 +0.66(+0.63%)
Feb 03, 2023 106.70 106.93 104.81 104.96 622,764 -2.30(-2.15%)
Feb 02, 2023 106.55 108.31 105.47 107.27 811,667 -0.78(-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.