Skip to main content

Ashland Inc (NY: ASH )

88.04 +0.79 (+0.91%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 65.75 65.87 64.49 64.49 757,464 -1.16(-1.77%)
Feb 27, 2018 64.85 66.06 64.69 65.65 751,450 +0.78(+1.20%)
Feb 26, 2018 65.03 65.03 64.03 64.87 562,966 +0.04(+0.06%)
Feb 23, 2018 64.02 64.99 63.86 64.83 625,127 +0.97(+1.52%)
Feb 22, 2018 63.86 735,174 -0.28(-0.44%)
Feb 21, 2018 64.42 65.12 64.13 64.14 660,521 -0.29(-0.45%)
Feb 20, 2018 65.30 65.81 64.25 64.43 945,837 -1.14(-1.74%)
Feb 16, 2018 65.58 65.58 65.58 0 -0.82(-1.23%)
Feb 15, 2018 65.65 66.83 64.73 66.39 1,827,734 +1.23(+1.89%)
Feb 14, 2018 63.54 65.68 63.54 65.16 1,924,178 +1.24(+1.95%)
Feb 13, 2018 64.03 63.92 1,333,117 +0.15(+0.24%)
Feb 12, 2018 63.54 64.27 62.71 63.76 968,382 +0.43(+0.67%)
Feb 09, 2018 64.45 65.15 61.53 63.34 2,166,467 -0.63(-0.98%)
Feb 08, 2018 66.12 66.51 64.42 63.96 1,607,022 -2.00(-3.03%)
Feb 07, 2018 64.00 66.90 63.94 65.96 4,007,555 -0.97(-1.45%)
Feb 06, 2018 65.33 67.46 64.03 66.93 4,341,486 +0.28(+0.42%)
Feb 05, 2018 66.76 70.04 65.68 66.65 2,394,769 -0.41(-0.61%)
Feb 02, 2018 63.58 67.94 62.37 67.06 4,280,759 +2.98(+4.65%)
Feb 01, 2018 65.87 66.14 63.59 64.08 1,618,267 -1.82(-2.76%)
Jan 31, 2018 65.34 66.29 65.04 65.90 2,046,474 -0.08(-0.12%)
Jan 30, 2018 62.75 68.47 60.16 65.98 3,828,806 +0.26(+0.40%)
Jan 29, 2018 65.31 66.67 64.72 65.71 1,677,717 -0.04(-0.06%)
Jan 26, 2018 68.92 69.35 65.71 65.75 1,822,336 -2.98(-4.33%)
Jan 25, 2018 68.01 68.93 67.55 68.73 945,967 +1.14(+1.69%)
Jan 24, 2018 67.24 68.76 67.05 67.58 1,148,175 +0.44(+0.66%)
Jan 23, 2018 66.97 68.22 66.43 67.14 1,408,549 +0.10(+0.15%)
Jan 22, 2018 67.51 67.51 66.24 67.04 1,381,869 -0.44(-0.65%)
Jan 19, 2018 66.42 67.74 65.82 67.47 1,245,701 +1.23(+1.86%)
Jan 18, 2018 65.68 66.49 65.29 66.24 1,086,640 +0.38(+0.58%)
Jan 17, 2018 66.04 66.19 65.18 65.86 615,781 +0.00(+0.00%)
Jan 16, 2018 66.69 67.35 65.73 65.86 640,059 -1.43(-2.12%)
Jan 12, 2018 67.28 67.28 67.28 0 +0.34(+0.52%)
Jan 11, 2018 65.85 66.95 65.44 66.94 531,325 +1.31(+1.99%)
Jan 10, 2018 65.82 65.94 65.28 65.63 539,193 -0.44(-0.67%)
Jan 09, 2018 66.65 66.73 65.86 66.08 630,839 -0.54(-0.80%)
Jan 08, 2018 67.28 67.30 66.20 66.61 452,690 -0.64(-0.95%)
Jan 05, 2018 67.15 67.30 66.96 67.25 386,905 +0.35(+0.53%)
Jan 04, 2018 67.05 67.91 66.86 66.89 759,798 +0.09(+0.14%)
Jan 03, 2018 66.41 67.16 66.11 66.80 615,136 +0.42(+0.63%)
Jan 02, 2018 64.78 66.49 64.78 66.39 648,308 +1.75(+2.71%)
Dec 29, 2017 64.63 64.63 64.63 0 -0.26(-0.41%)
Dec 28, 2017 64.90 65.01 64.57 64.90 249,535 +0.15(+0.22%)
Dec 27, 2017 64.81 65.00 64.52 64.75 170,525 +0.04(+0.06%)
Dec 26, 2017 64.77 65.01 64.57 64.72 176,883 -0.16(-0.25%)
Dec 22, 2017 64.79 65.19 64.59 64.88 223,770 +0.07(+0.11%)
Dec 21, 2017 64.40 64.84 64.31 64.81 353,765 +0.47(+0.73%)
Dec 20, 2017 64.35 64.60 63.83 64.33 434,019 +0.14(+0.21%)
Dec 19, 2017 64.66 64.68 63.84 64.20 630,689 -0.29(-0.45%)
Dec 18, 2017 64.32 64.70 64.17 64.49 840,390 +0.46(+0.72%)
Dec 15, 2017 63.82 64.57 63.77 64.03 1,175,249 +0.43(+0.67%)
Dec 14, 2017 64.44 64.63 63.48 63.60 461,719 -0.85(-1.32%)
Dec 13, 2017 64.47 64.76 64.14 64.45 599,786 -0.03(-0.04%)
Dec 12, 2017 64.41 64.60 64.26 64.48 424,567 +0.28(+0.44%)
Dec 11, 2017 63.92 64.93 63.79 64.20 600,121 +0.53(+0.83%)
Dec 08, 2017 64.18 64.18 63.56 63.67 472,840 -0.38(-0.60%)
Dec 07, 2017 64.04 64.26 63.45 64.05 728,546 +0.15(+0.23%)
Dec 06, 2017 64.60 64.60 63.44 63.91 1,155,849 -1.08(-1.66%)
Dec 05, 2017 66.51 66.51 64.85 64.99 1,016,669 -1.55(-2.33%)
Dec 04, 2017 67.12 67.22 66.46 66.54 1,074,068 -0.18(-0.27%)
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.