Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	81.43	82.10	80.76	80.94	352,062	+0.15(+0.18%)
Sep 28, 2023	80.94	81.45	80.19	80.80	547,229	-0.02(-0.02%)
Sep 27, 2023	81.06	81.95	80.37	80.82	416,938	+0.25(+0.31%)
Sep 26, 2023	81.73	82.00	80.56	80.57	365,254	-1.67(-2.04%)
Sep 25, 2023	81.42	82.83	82.13	82.24	254,161	-0.16(-0.19%)
Sep 22, 2023	83.42	84.19	82.13	82.40	391,366	-0.82(-0.99%)
Sep 21, 2023	82.15	83.39	81.70	83.22	585,863	+0.61(+0.74%)
Sep 20, 2023	82.18	84.01	82.18	82.61	364,849	+0.83(+1.02%)
Sep 19, 2023	82.07	82.84	81.15	81.78	392,405	+0.07(+0.08%)
Sep 18, 2023	82.51	82.84	81.24	81.71	361,249	-0.80(-0.97%)
Sep 15, 2023	82.59	83.29	81.76	82.51	764,679	-0.31(-0.37%)
Sep 14, 2023	81.18	83.06	81.01	82.82	714,696	+2.30(+2.86%)
Sep 13, 2023	79.94	80.97	78.71	80.52	552,354	+0.58(+0.73%)
Sep 12, 2023	80.59	81.15	79.87	79.93	425,739	-0.98(-1.21%)
Sep 11, 2023	82.53	82.65	80.90	80.92	365,849	-1.16(-1.41%)
Sep 08, 2023	82.74	82.92	81.99	82.07	259,630	-0.54(-0.65%)
Sep 07, 2023	83.94	84.50	81.97	82.61	813,692	-1.73(-2.06%)
Sep 06, 2023	84.47	84.88	83.98	84.34	312,039	-0.22(-0.26%)
Sep 05, 2023	85.76	86.12	84.56	84.56	510,910	-1.48(-1.72%)
Sep 01, 2023	86.65	87.37	85.47	86.04	469,612	+0.19(+0.22%)
Aug 31, 2023	86.85	87.66	85.67	85.85	518,775	-0.58(-0.67%)
Aug 30, 2023	85.04	86.51	84.63	86.43	534,745	+1.33(+1.57%)
Aug 29, 2023	83.59	85.12	83.11	85.10	530,808	+1.59(+1.90%)
Aug 28, 2023	84.02	84.36	83.33	83.51	486,009	-0.10(-0.12%)
Aug 25, 2023	83.79	83.94	83.10	83.61	355,712	+0.37(+0.44%)
Aug 24, 2023	83.63	84.20	82.95	83.24	442,148	-0.60(-0.72%)
Aug 23, 2023	84.17	84.17	82.55	83.85	420,924	+0.25(+0.30%)
Aug 22, 2023	84.82	85.12	83.45	83.60	397,361	-0.84(-0.99%)
Aug 21, 2023	85.00	85.00	84.09	84.44	488,122	-0.44(-0.52%)
Aug 18, 2023	84.28	85.45	84.28	84.88	321,240	-0.10(-0.12%)
Aug 17, 2023	85.27	86.06	84.82	84.98	247,276	-0.11(-0.13%)
Aug 16, 2023	85.86	86.42	84.86	85.09	375,172	-0.70(-0.82%)
Aug 15, 2023	86.28	86.36	85.32	85.79	366,107	-1.49(-1.71%)
Aug 14, 2023	87.81	87.81	86.96	87.28	284,575	-0.70(-0.80%)
Aug 11, 2023	87.73	88.67	87.73	87.98	214,798	-0.10(-0.11%)
Aug 10, 2023	88.42	88.89	87.85	88.08	459,298	-0.07(-0.08%)
Aug 09, 2023	89.48	89.48	88.09	88.15	429,844	-1.51(-1.68%)
Aug 08, 2023	90.07	90.43	89.30	89.66	457,232	-1.77(-1.93%)
Aug 07, 2023	90.75	91.52	90.03	91.42	403,434	+1.14(+1.27%)
Aug 04, 2023	88.95	90.40	88.95	90.28	638,498	+1.51(+1.70%)
Aug 03, 2023	89.28	89.32	87.82	88.77	356,073	-0.65(-0.73%)
Aug 02, 2023	89.30	89.85	88.62	89.42	436,566	-0.75(-0.83%)
Aug 01, 2023	89.51	90.72	89.37	90.17	512,737	+0.03(+0.03%)
Jul 31, 2023	90.66	90.80	89.71	90.14	520,133	-0.44(-0.49%)
Jul 28, 2023	90.70	91.63	89.98	90.58	537,335	+0.42(+0.47%)
Jul 27, 2023	89.61	91.43	88.92	90.16	551,486	+0.59(+0.66%)
Jul 26, 2023	91.30	94.38	88.55	89.57	1,017,223	-1.02(-1.12%)
Jul 25, 2023	90.73	91.15	90.04	90.58	614,548	+1.13(+1.27%)
Jul 24, 2023	89.38	89.81	89.06	89.45	382,951	-0.04(-0.04%)
Jul 21, 2023	89.25	89.86	88.30	89.49	392,199	+0.54(+0.61%)
Jul 20, 2023	90.28	90.28	88.91	88.95	421,636	-1.02(-1.13%)
Jul 19, 2023	89.35	90.14	89.05	89.96	444,775	+0.98(+1.10%)
Jul 18, 2023	87.31	89.12	86.61	88.99	562,103	+2.08(+2.40%)
Jul 17, 2023	85.66	87.16	85.13	86.90	472,534	+1.03(+1.19%)
Jul 14, 2023	86.44	86.48	85.00	85.88	469,121	-0.86(-0.99%)
Jul 13, 2023	87.14	87.46	86.46	86.74	369,463	-0.38(-0.44%)
Jul 12, 2023	87.43	87.92	86.65	87.12	432,287	+0.56(+0.65%)
Jul 11, 2023	85.65	86.62	85.35	86.56	389,254	+1.26(+1.48%)
Jul 10, 2023	85.28	86.51	84.91	85.30	320,184	-0.33(-0.38%)
Jul 07, 2023	83.83	86.20	83.83	85.62	552,175	+1.73(+2.06%)
Jul 06, 2023	84.60	84.94	83.17	83.89	587,684	-0.88(-1.04%)
Jul 05, 2023	85.22	85.46	84.29	84.77	562,241	-1.37(-1.59%)
Jul 03, 2023	85.58	86.48	85.24	86.14	267,677	+0.39(+0.46%)
Jun 30, 2023	85.94	86.58	85.14	85.75	760,139	-0.26(-0.30%)
Jun 29, 2023	80.95	86.35	80.95	86.01	1,983,624	+3.29(+3.97%)
Jun 28, 2023	82.25	82.83	81.22	82.72	454,372	+0.46(+0.56%)
Jun 27, 2023	81.91	82.52	81.35	82.26	603,358	+0.42(+0.52%)
Jun 26, 2023	79.12	82.38	78.93	81.83	685,516	+0.98(+1.21%)
Jun 23, 2023	81.65	82.14	80.73	80.86	567,680	-1.73(-2.09%)
Jun 22, 2023	83.06	83.24	82.35	82.58	597,006	-0.67(-0.81%)
Jun 21, 2023	83.73	83.74	82.79	83.25	643,846	-0.61(-0.73%)
Jun 20, 2023	84.34	84.44	82.97	83.86	443,528	-1.37(-1.61%)
Jun 16, 2023	85.63	85.63	83.94	85.24	965,760	+0.12(+0.14%)
Jun 15, 2023	84.13	85.12	83.68	85.12	430,707	-2.76(-3.14%)
May 08, 2023	90.20	90.43	87.67	87.88	477,018	-1.54(-1.72%)
May 05, 2023	87.94	89.58	87.92	89.42	742,900	+2.08(+2.38%)
May 04, 2023	88.35	88.46	86.29	87.34	769,708	-1.35(-1.52%)
May 03, 2023	89.62	92.77	88.42	88.68	1,603,427	-9.57(-9.74%)
May 02, 2023	98.30	98.58	95.65	98.25	521,886	-0.54(-0.55%)
May 01, 2023	99.71	100.15	98.44	98.79	369,896	-1.03(-1.03%)
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%)
Feb 01, 2023	104.98	106.76	102.82	106.14	879,711	-0.85(-0.80%)
Jan 31, 2023	104.98	106.99	103.90	106.99	502,151	+2.45(+2.34%)
Jan 30, 2023	104.70	106.15	104.27	104.55	326,035	-0.86(-0.82%)
Jan 27, 2023	104.06	105.89	103.91	105.41	347,826	+0.93(+0.89%)
Jan 26, 2023	102.94	104.88	102.81	104.48	421,876	+1.24(+1.21%)
Jan 25, 2023	105.33	106.06	98.19	103.23	1,040,364	-4.33(-4.02%)
Jan 24, 2023	106.72	108.34	105.98	107.56	327,610	+0.43(+0.40%)
Jan 23, 2023	107.42	107.79	105.14	107.13	398,612	-0.54(-0.50%)
Jan 20, 2023	106.52	107.81	106.17	107.67	292,202	+1.54(+1.45%)
Jan 19, 2023	107.37	107.82	106.07	106.13	364,087	-1.85(-1.71%)
Jan 18, 2023	110.03	110.25	107.71	107.98	308,386	-1.54(-1.40%)
Jan 17, 2023	109.88	110.36	108.83	109.52	355,253	-0.39(-0.36%)
Jan 13, 2023	108.65	110.25	108.65	109.91	247,965	+0.51(+0.47%)
Jan 12, 2023	109.45	110.19	108.31	109.40	270,809	+0.49(+0.45%)
Jan 11, 2023	107.69	109.18	106.29	108.91	331,499	+2.24(+2.10%)
Jan 10, 2023	105.48	106.97	105.21	106.67	315,462	+1.20(+1.14%)
Jan 09, 2023	105.17	106.48	104.89	105.47	276,572	+1.12(+1.07%)
Jan 06, 2023	102.17	105.06	101.56	104.35	450,048	+2.92(+2.88%)
Jan 05, 2023	103.89	104.11	100.74	101.43	982,430	-3.94(-3.74%)
Jan 04, 2023	107.27	107.57	104.54	105.37	633,110	-0.79(-0.75%)
Jan 03, 2023	106.08	106.57	104.98	106.16	321,254	+0.87(+0.83%)
Dec 30, 2022	105.61	105.61	104.70	105.29	262,500	-0.85(-0.80%)
Dec 29, 2022	105.92	106.72	105.25	106.14	129,623	+0.99(+0.94%)
Dec 28, 2022	106.22	106.65	105.08	105.15	428,106	-0.93(-0.88%)
Dec 27, 2022	105.93	106.94	105.22	106.08	192,899	+0.15(+0.14%)
Dec 23, 2022	104.14	105.94	104.14	105.94	125,243	+1.54(+1.47%)
Dec 22, 2022	105.28	105.52	102.92	104.40	177,197	-1.83(-1.72%)
Dec 21, 2022	104.80	106.91	104.80	106.23	389,311	+2.23(+2.15%)
Dec 20, 2022	103.42	104.43	103.42	104.00	242,890	+0.49(+0.47%)
Dec 19, 2022	103.83	104.22	102.88	103.51	348,303	-0.49(-0.47%)
Dec 16, 2022	103.06	104.54	102.73	104.00	790,729	-0.10(-0.09%)
Dec 15, 2022	105.83	105.83	103.87	104.10	284,836	-2.87(-2.68%)
Dec 14, 2022	107.65	108.44	106.28	106.97	688,231	-0.69(-0.65%)
Dec 13, 2022	109.98	110.11	106.69	107.66	502,997	+0.14(+0.13%)
Dec 12, 2022	107.57	107.90	106.57	107.52	342,113	+0.04(+0.04%)
Dec 09, 2022	107.59	108.49	106.52	107.48	227,591	-0.27(-0.25%)
Dec 08, 2022	110.09	110.67	107.44	107.76	317,284	-1.53(-1.40%)
Dec 07, 2022	109.76	110.47	109.05	109.29	220,206	-0.49(-0.45%)
Dec 06, 2022	111.12	111.27	107.79	109.78	261,493	-0.78(-0.71%)
Dec 05, 2022	110.06	111.19	108.89	110.56	270,493	-0.66(-0.59%)
Dec 02, 2022	109.95	111.98	109.95	111.21	246,200	+0.20(+0.18%)
Dec 01, 2022	110.27	111.07	109.22	111.01	242,695	+1.47(+1.34%)
Nov 30, 2022	107.94	109.54	107.10	109.54	482,952	+1.50(+1.39%)
Nov 29, 2022	107.97	109.33	107.85	108.04	255,102	-0.22(-0.21%)
Nov 28, 2022	108.19	108.97	107.95	108.26	315,355	-0.78(-0.72%)
Nov 25, 2022	109.05	109.84	108.78	109.04	72,192	+0.18(+0.16%)
Nov 23, 2022	109.01	110.30	108.70	108.87	294,587	-0.32(-0.29%)
Nov 22, 2022	108.79	109.81	108.55	109.19	542,267	+1.06(+0.98%)
Nov 21, 2022	108.50	109.67	107.73	108.12	391,088	-1.09(-1.00%)
Nov 18, 2022	109.48	109.68	107.61	109.22	274,523	+1.11(+1.03%)
Nov 17, 2022	108.06	109.17	107.19	108.11	462,490	-0.98(-0.90%)
Nov 16, 2022	109.03	109.53	108.04	109.08	409,489	+0.06(+0.05%)
Nov 15, 2022	107.49	109.64	107.36	109.02	380,746	+2.69(+2.52%)
Nov 14, 2022	104.92	108.46	104.92	106.34	476,754	+1.15(+1.09%)
Nov 11, 2022	106.26	107.38	104.63	105.19	514,895	-0.67(-0.64%)
Nov 10, 2022	106.34	106.87	104.54	105.86	491,391	+3.24(+3.16%)
Nov 09, 2022	105.43	105.48	102.02	102.62	619,075	-2.50(-2.38%)
Nov 08, 2022	103.22	108.35	101.75	105.12	1,119,605	+5.29(+5.30%)
Nov 07, 2022	97.99	99.86	96.50	99.83	616,322	+2.43(+2.50%)
Nov 04, 2022	98.66	100.07	96.67	97.40	677,586	+0.21(+0.22%)
Nov 03, 2022	97.08	98.00	96.39	97.18	423,234	-1.23(-1.25%)
Nov 02, 2022	102.15		98.20	98.41	433,064	-3.89(-3.80%)
Nov 01, 2022	103.39	103.74	102.20	102.30	389,361	-0.13(-0.12%)
Oct 31, 2022	102.87	103.33	101.69	102.42	352,373	-0.98(-0.94%)
Oct 28, 2022	100.69	103.47	100.69	103.40	218,861	+2.93(+2.92%)
Oct 27, 2022	101.22	101.99	100.13	100.47	304,781	-0.63(-0.63%)
Oct 26, 2022	102.31	102.39	100.37	101.11	313,128	-0.33(-0.33%)
Oct 25, 2022	98.70	101.74	98.34	101.44	378,827	+2.99(+3.03%)
Oct 24, 2022	98.51	99.26	97.42	98.45	285,554	+0.84(+0.86%)
Oct 21, 2022	95.28	97.95	95.08	97.61	258,928	+2.62(+2.75%)
Oct 20, 2022	96.03	98.12	94.73	94.99	246,144	-1.19(-1.24%)
Oct 19, 2022	97.81	98.00	95.44	96.19	294,797	-2.20(-2.23%)
Oct 18, 2022	97.63	98.48	97.17	98.38	299,668	+2.74(+2.87%)
Oct 17, 2022	94.89	96.60	94.61	95.64	343,898	+2.67(+2.87%)
Oct 14, 2022	94.90	95.17	92.59	92.97	277,158	-0.94(-1.00%)
Oct 13, 2022	90.28	94.16	89.48	93.91	356,166	+1.95(+2.12%)
Oct 12, 2022	92.15	92.79	91.20	91.96	332,631	+0.09(+0.10%)
Oct 11, 2022	92.12	93.11	91.06	91.87	362,629	-0.62(-0.68%)
Oct 10, 2022	92.45	93.28	92.12	92.50	418,810	-0.09(-0.09%)
Oct 07, 2022	94.28	94.34	91.97	92.58	253,747	-2.60(-2.73%)
Oct 06, 2022	95.53	96.28	94.83	95.18	285,626	-0.67(-0.70%)
Oct 05, 2022	96.28	96.75	94.56	95.85	488,121	-1.51(-1.55%)
Oct 04, 2022	95.40	97.54	95.09	97.37	331,933	+3.73(+3.98%)

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.

Ashland Inc (NY: ASH )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ashland Inc (NY: ASH )

Historical Prices

Sections

Services