Ashland Inc. (ASH)
NYSE: ASH · Real-Time Price · USD
79.03
-1.16 (-1.45%)
Dec 3, 2024, 1:58 PM EST - Market open
Ashland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 86.08 | 87.93 | 86.02 | 87.22 | 86.77 | 2.33% | 522,998 |
| Sep 25, 2024 | 86.65 | 86.65 | 84.50 | 85.23 | 84.79 | -1.54% | 775,015 |
| Sep 24, 2024 | 87.84 | 88.07 | 85.64 | 86.56 | 86.11 | -1.16% | 802,360 |
| Sep 23, 2024 | 87.52 | 88.61 | 86.99 | 87.58 | 87.13 | 0.30% | 601,818 |
| Sep 20, 2024 | 88.01 | 88.01 | 86.60 | 87.32 | 86.87 | -0.77% | 2,055,035 |
| Sep 19, 2024 | 89.09 | 89.09 | 87.79 | 88.00 | 87.55 | 0.86% | 555,161 |
| Sep 18, 2024 | 87.48 | 88.36 | 86.70 | 87.25 | 86.80 | 0.07% | 373,746 |
| Sep 17, 2024 | 87.50 | 88.02 | 86.70 | 87.19 | 86.74 | 0.22% | 318,150 |
| Sep 16, 2024 | 86.94 | 88.33 | 86.92 | 87.00 | 86.55 | 0.35% | 502,622 |
| Sep 13, 2024 | 85.78 | 87.25 | 85.78 | 86.70 | 86.25 | 1.80% | 478,324 |
| Sep 12, 2024 | 84.58 | 85.19 | 83.59 | 85.17 | 84.73 | 0.90% | 421,267 |
| Sep 11, 2024 | 84.27 | 84.65 | 82.64 | 84.41 | 83.97 | -0.11% | 421,333 |
| Sep 10, 2024 | 85.33 | 85.55 | 84.08 | 84.50 | 84.06 | -1.01% | 321,229 |
| Sep 9, 2024 | 85.14 | 86.05 | 85.13 | 85.36 | 84.92 | 0.41% | 458,994 |
| Sep 6, 2024 | 86.27 | 86.53 | 84.95 | 85.01 | 84.57 | -1.46% | 378,943 |
| Sep 5, 2024 | 88.31 | 88.31 | 86.06 | 86.27 | 85.83 | -1.95% | 330,848 |
| Sep 4, 2024 | 87.88 | 89.01 | 87.88 | 87.99 | 87.54 | -0.37% | 308,794 |
| Sep 3, 2024 | 88.66 | 89.50 | 88.19 | 88.32 | 87.86 | -1.32% | 423,393 |
| Aug 30, 2024 | 89.71 | 90.46 | 89.06 | 89.50 | 89.04 | -0.28% | 582,235 |
| Aug 29, 2024 | 89.43 | 90.61 | 88.99 | 89.75 | 88.89 | 0.99% | 345,191 |
| Aug 28, 2024 | 88.61 | 89.68 | 88.32 | 88.87 | 88.01 | -0.25% | 345,724 |
| Aug 27, 2024 | 88.34 | 89.11 | 87.96 | 89.09 | 88.23 | 0.55% | 300,286 |
| Aug 26, 2024 | 89.08 | 90.21 | 88.45 | 88.60 | 87.75 | 0.02% | 307,815 |
| Aug 23, 2024 | 87.09 | 89.10 | 86.59 | 88.58 | 87.73 | 2.19% | 299,507 |
| Aug 22, 2024 | 87.21 | 87.78 | 86.30 | 86.68 | 85.84 | -0.53% | 401,373 |
| Aug 21, 2024 | 86.42 | 87.14 | 85.84 | 87.14 | 86.30 | 1.35% | 392,563 |
| Aug 20, 2024 | 86.62 | 87.27 | 85.68 | 85.98 | 85.15 | -0.82% | 298,574 |
| Aug 19, 2024 | 85.42 | 86.80 | 84.94 | 86.69 | 85.85 | 2.02% | 496,327 |
| Aug 16, 2024 | 84.89 | 85.38 | 84.12 | 84.97 | 84.15 | -0.23% | 435,114 |
| Aug 15, 2024 | 84.28 | 85.42 | 84.00 | 85.17 | 84.35 | 2.80% | 475,010 |
| Aug 14, 2024 | 83.60 | 84.21 | 82.52 | 82.85 | 82.05 | -0.56% | 291,265 |
| Aug 13, 2024 | 83.26 | 83.46 | 82.02 | 83.32 | 82.52 | 0.07% | 602,786 |
| Aug 12, 2024 | 82.12 | 83.77 | 81.14 | 83.26 | 82.46 | 1.45% | 638,452 |
| Aug 9, 2024 | 83.80 | 84.06 | 82.01 | 82.07 | 81.28 | -1.25% | 716,056 |
| Aug 8, 2024 | 83.08 | 83.90 | 82.03 | 83.11 | 82.31 | 1.68% | 894,740 |
| Aug 7, 2024 | 82.78 | 87.38 | 80.68 | 81.74 | 80.95 | -9.57% | 2,027,517 |
| Aug 6, 2024 | 89.16 | 91.47 | 88.55 | 90.39 | 89.52 | 1.73% | 453,627 |
| Aug 5, 2024 | 91.14 | 91.29 | 88.21 | 88.85 | 87.99 | -5.03% | 533,446 |
| Aug 2, 2024 | 94.44 | 94.44 | 92.66 | 93.56 | 92.66 | -2.63% | 282,556 |
| Aug 1, 2024 | 96.85 | 97.84 | 95.37 | 96.09 | 95.16 | -0.58% | 210,433 |
| Jul 31, 2024 | 96.68 | 98.44 | 96.24 | 96.65 | 95.72 | 0.34% | 238,217 |
| Jul 30, 2024 | 95.85 | 96.60 | 95.21 | 96.32 | 95.39 | 0.47% | 228,437 |
| Jul 29, 2024 | 96.01 | 96.44 | 95.57 | 95.87 | 94.95 | -0.33% | 127,203 |
| Jul 26, 2024 | 95.31 | 97.01 | 95.09 | 96.19 | 95.26 | 1.77% | 193,529 |
| Jul 25, 2024 | 95.71 | 96.18 | 94.44 | 94.52 | 93.61 | -1.10% | 339,318 |
| Jul 24, 2024 | 97.44 | 98.15 | 95.51 | 95.57 | 94.65 | -1.86% | 258,388 |
| Jul 23, 2024 | 96.58 | 97.94 | 96.21 | 97.38 | 96.44 | 1.14% | 455,019 |
| Jul 22, 2024 | 95.50 | 96.33 | 94.08 | 96.28 | 95.35 | 1.41% | 374,610 |
| Jul 19, 2024 | 96.42 | 96.42 | 94.51 | 94.94 | 94.02 | -1.64% | 142,061 |
| Jul 18, 2024 | 96.77 | 97.87 | 96.26 | 96.52 | 95.59 | -0.20% | 202,773 |
| Jul 17, 2024 | 98.00 | 98.13 | 96.31 | 96.71 | 95.78 | -0.73% | 320,785 |
| Jul 16, 2024 | 94.43 | 97.62 | 94.02 | 97.42 | 96.48 | 3.64% | 240,505 |
| Jul 15, 2024 | 94.72 | 95.10 | 93.89 | 94.00 | 93.09 | -0.74% | 296,490 |
| Jul 12, 2024 | 95.38 | 95.76 | 94.61 | 94.70 | 93.79 | -0.02% | 270,416 |