Ashland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	65.81	66.40	64.69	64.98	64.98	-0.69%	612,134
Feb 20, 2025	65.92	66.48	65.25	65.43	65.43	-0.91%	651,715
Feb 19, 2025	65.98	66.62	65.16	66.03	66.03	-1.68%	782,811
Feb 18, 2025	65.14	67.39	65.07	67.16	67.16	3.48%	642,322
Feb 14, 2025	65.48	65.93	64.76	64.90	64.90	-0.12%	528,369
Feb 13, 2025	64.54	65.63	64.20	64.98	64.98	1.42%	748,017
Feb 12, 2025	63.80	64.66	63.63	64.07	64.07	-0.82%	600,669
Feb 11, 2025	63.66	65.84	63.44	64.60	64.60	0.94%	869,923
Feb 10, 2025	63.77	64.81	63.55	64.00	64.00	0.85%	728,898
Feb 7, 2025	65.15	65.55	63.40	63.46	63.46	-2.59%	750,233
Feb 6, 2025	64.45	65.47	64.31	65.15	65.15	1.34%	729,714
Feb 5, 2025	64.33	65.16	64.05	64.29	64.29	-0.23%	826,067
Feb 4, 2025	62.70	65.17	61.74	64.44	64.44	5.83%	933,749
Feb 3, 2025	62.11	62.23	60.60	60.89	60.89	-4.10%	897,432
Jan 31, 2025	63.95	65.50	63.32	63.49	63.49	-0.39%	1,044,210
Jan 30, 2025	64.19	64.89	62.84	63.74	63.74	-0.67%	1,787,900
Jan 29, 2025	69.90	72.30	63.93	64.17	64.17	-9.82%	1,713,494
Jan 28, 2025	70.60	71.76	70.58	71.16	71.16	0.03%	583,413
Jan 27, 2025	71.07	71.85	70.00	71.14	71.14	0.10%	504,339
Jan 24, 2025	71.69	72.33	70.68	71.07	71.07	-1.22%	468,476
Jan 23, 2025	70.60	72.29	70.26	71.95	71.95	1.87%	511,966
Jan 22, 2025	72.91	73.08	70.62	70.63	70.63	-3.46%	478,594
Jan 21, 2025	71.81	73.31	71.48	73.16	73.16	2.42%	488,678
Jan 17, 2025	71.08	71.66	70.82	71.43	71.43	0.96%	342,657
Jan 16, 2025	70.00	70.90	69.61	70.75	70.75	0.64%	366,849
Jan 15, 2025	70.63	70.91	69.96	70.30	70.30	1.31%	479,531
Jan 14, 2025	69.52	70.02	68.69	69.39	69.39	0.52%	588,281
Jan 13, 2025	68.71	69.11	68.15	69.03	69.03	0.16%	630,621
Jan 10, 2025	69.18	69.68	68.54	68.92	68.92	-2.03%	366,696
Jan 8, 2025	70.67	70.88	69.67	70.35	70.35	-1.26%	351,048
Jan 7, 2025	71.37	72.59	70.77	71.25	71.25	-0.11%	388,569
Jan 6, 2025	70.82	72.32	70.54	71.33	71.33	1.35%	433,311
Jan 3, 2025	69.82	71.41	69.25	70.38	70.38	0.92%	623,398
Jan 2, 2025	71.80	72.90	69.71	69.74	69.74	-2.41%	670,316
Dec 31, 2024	71.31	71.87	71.00	71.46	71.46	0.75%	276,929
Dec 30, 2024	71.14	71.49	70.30	70.93	70.93	-0.89%	325,554
Dec 27, 2024	71.66	72.63	71.37	71.57	71.57	-0.79%	224,718
Dec 26, 2024	71.15	72.65	71.15	72.14	72.14	0.61%	341,265
Dec 24, 2024	71.24	71.75	70.67	71.70	71.70	0.41%	144,892
Dec 23, 2024	71.84	72.25	70.70	71.41	71.41	-0.61%	330,585
Dec 20, 2024	71.56	73.43	71.56	71.85	71.85	-0.14%	1,165,273
Dec 19, 2024	72.80	73.84	71.70	71.95	71.95	-1.17%	692,289
Dec 18, 2024	73.00	74.57	72.40	72.80	72.80	-0.38%	657,060
Dec 17, 2024	73.21	74.29	73.00	73.08	73.08	-0.91%	443,563
Dec 16, 2024	74.29	75.34	73.72	73.75	73.75	-1.38%	485,339
Dec 13, 2024	73.65	74.79	72.83	74.78	74.78	0.88%	587,823
Dec 12, 2024	74.74	74.96	74.00	74.13	74.13	-1.08%	368,785
Dec 11, 2024	75.98	76.19	74.75	74.94	74.94	-1.23%	466,799
Dec 10, 2024	76.60	77.29	74.89	75.87	75.87	-0.54%	570,028
Dec 9, 2024	76.47	78.12	76.20	76.28	76.28	1.05%	702,258
Dec 6, 2024	76.75	76.82	75.19	75.49	75.49	-1.26%	551,647
Dec 5, 2024	78.07	78.07	76.26	76.45	76.45	-2.20%	446,339
Dec 4, 2024	78.22	78.75	77.56	78.17	78.17	-0.67%	189,195
Dec 3, 2024	79.99	79.99	78.52	78.70	78.70	-1.86%	279,139
Dec 2, 2024	77.96	80.66	77.96	80.19	80.19	2.73%	759,690
Nov 29, 2024	77.94	78.54	77.70	78.06	78.06	-0.32%	117,099
Nov 27, 2024	78.07	78.72	77.73	78.31	77.91	0.44%	303,785
Nov 26, 2024	79.19	79.64	77.86	77.97	77.57	-2.26%	335,224
Nov 25, 2024	79.44	80.94	79.26	79.77	79.36	0.91%	548,942
Nov 22, 2024	77.79	79.24	77.71	79.05	78.64	1.82%	286,470
Nov 21, 2024	76.15	77.98	75.66	77.64	77.24	1.88%	309,571
Nov 20, 2024	75.89	76.25	75.04	76.21	75.82	-0.24%	350,357
Nov 19, 2024	75.54	76.55	75.48	76.39	76.00	-0.83%	296,760
Nov 18, 2024	77.00	77.95	76.72	77.03	76.63	0.09%	403,690
Nov 15, 2024	77.90	78.20	76.68	76.96	76.56	-1.40%	287,372
Nov 14, 2024	77.24	78.16	77.00	78.05	77.65	0.77%	557,977
Nov 13, 2024	77.55	78.33	77.24	77.45	77.05	0.32%	445,797
Nov 12, 2024	79.00	79.23	77.11	77.20	76.80	-1.97%	804,220
Nov 11, 2024	81.75	81.75	78.13	78.75	78.34	-2.73%	528,443
Nov 8, 2024	80.85	81.86	80.04	80.96	80.54	0.32%	570,183
Nov 7, 2024	80.01	82.89	79.92	80.70	80.28	-7.64%	1,535,860
Nov 6, 2024	88.89	88.89	86.33	87.38	86.93	2.82%	637,005
Nov 5, 2024	84.78	85.61	84.17	84.98	84.54	-0.40%	297,163
Nov 4, 2024	85.22	86.19	84.74	85.32	84.88	0.59%	265,666
Nov 1, 2024	84.79	85.79	84.68	84.82	84.38	0.30%	307,632
Oct 31, 2024	86.81	86.95	84.52	84.57	84.13	-2.95%	275,325
Oct 30, 2024	86.54	88.00	86.35	87.14	86.69	0.70%	247,733
Oct 29, 2024	84.87	86.70	84.65	86.53	86.08	1.15%	456,620
Oct 28, 2024	84.42	85.83	84.35	85.55	85.11	2.04%	296,794
Oct 25, 2024	84.92	85.57	83.62	83.84	83.41	-1.33%	453,775
Oct 24, 2024	85.64	85.64	84.64	84.97	84.53	-0.45%	289,878
Oct 23, 2024	86.19	86.71	84.70	85.35	84.91	-1.19%	280,113
Oct 22, 2024	86.22	86.88	85.51	86.38	85.93	-0.42%	274,965
Oct 21, 2024	87.55	87.93	86.41	86.74	86.29	-1.15%	233,541
Oct 18, 2024	87.87	87.87	86.88	87.75	87.30	-0.03%	215,658
Oct 17, 2024	87.44	87.83	86.79	87.78	87.33	0.67%	296,969
Oct 16, 2024	87.13	87.81	87.13	87.20	86.75	0.24%	234,319
Oct 15, 2024	86.78	88.13	86.66	86.99	86.54	-0.09%	269,623
Oct 14, 2024	85.48	87.08	85.34	87.07	86.62	1.54%	396,682
Oct 11, 2024	84.71	85.93	84.67	85.75	85.31	1.16%	218,026
Oct 10, 2024	84.50	85.87	84.01	84.77	84.33	0.14%	338,700
Oct 9, 2024	83.86	84.83	83.69	84.65	84.21	1.05%	316,693
Oct 8, 2024	84.09	84.33	82.86	83.77	83.34	-0.86%	303,873
Oct 7, 2024	84.82	85.21	84.19	84.50	84.06	-1.27%	278,287
Oct 4, 2024	85.71	85.87	84.93	85.59	85.15	1.29%	323,657
Oct 3, 2024	85.00	85.26	84.21	84.50	84.06	-0.94%	456,388
Oct 2, 2024	85.77	86.12	85.13	85.30	84.86	-0.69%	310,344
Oct 1, 2024	87.00	87.00	85.71	85.89	85.45	-1.24%	368,921
Sep 30, 2024	87.47	87.47	86.41	86.97	86.52	-0.75%	459,037
Sep 27, 2024	87.76	88.59	86.37	87.63	87.18	0.47%	430,704