NYSE - Nasdaq Real Time Price USD

Ashland Inc. (ASH)

Compare
71.70 +0.29 (+0.41%)
At close: December 24 at 1:00:01 PM EST
71.27 -0.43 (-0.60%)
After hours: December 24 at 4:03:12 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 71.24 71.75 70.67 71.70 71.70 144,900
Dec 23, 2024 71.84 72.25 70.70 71.41 71.41 330,600
Dec 20, 2024 71.56 73.43 71.56 71.85 71.85 1,165,300
Dec 19, 2024 72.80 73.84 71.70 71.95 71.95 692,300
Dec 18, 2024 73.00 74.57 72.40 72.80 72.80 657,000
Dec 17, 2024 73.21 74.29 73.00 73.08 73.08 443,600
Dec 16, 2024 74.29 75.34 73.72 73.75 73.75 485,300
Dec 13, 2024 73.65 74.79 72.83 74.78 74.78 587,700
Dec 12, 2024 74.74 74.96 74.00 74.13 74.13 368,800
Dec 11, 2024 75.98 76.19 74.75 74.94 74.94 466,800
Dec 10, 2024 76.60 77.29 74.89 75.87 75.87 570,000
Dec 9, 2024 76.47 78.11 76.20 76.28 76.28 702,300
Dec 6, 2024 76.75 76.82 75.19 75.49 75.49 551,600
Dec 5, 2024 78.07 78.07 76.26 76.45 76.45 446,300
Dec 4, 2024 78.22 78.75 77.56 78.17 78.17 189,200
Dec 3, 2024 79.99 79.99 78.52 78.70 78.70 279,100
Dec 2, 2024 77.96 80.66 77.96 80.19 80.19 759,700
Nov 29, 2024 0.41 Dividend
Nov 29, 2024 77.94 78.54 77.70 78.06 78.06 117,100
Nov 27, 2024 78.07 78.72 77.73 78.31 77.90 303,800
Nov 26, 2024 79.19 79.64 77.86 77.97 77.57 335,200
Nov 25, 2024 79.44 80.94 79.26 79.77 79.36 548,900
Nov 22, 2024 77.79 79.24 77.71 79.05 78.64 286,500
Nov 21, 2024 76.15 77.98 75.66 77.64 77.24 309,600
Nov 20, 2024 75.89 76.25 75.04 76.21 75.82 350,400
Nov 19, 2024 75.54 76.55 75.48 76.39 75.99 296,800
Nov 18, 2024 77.00 77.95 76.72 77.03 76.63 403,700
Nov 15, 2024 77.90 78.20 76.68 76.96 76.56 287,400
Nov 14, 2024 77.24 78.16 77.00 78.05 77.65 558,000
Nov 13, 2024 77.55 78.33 77.24 77.45 77.05 445,800
Nov 12, 2024 79.00 79.22 77.11 77.20 76.80 804,200
Nov 11, 2024 81.75 81.75 78.13 78.75 78.34 528,400
Nov 8, 2024 80.85 81.86 80.04 80.96 80.54 570,200
Nov 7, 2024 80.01 82.89 79.92 80.70 80.28 1,535,900
Nov 6, 2024 88.89 88.89 86.33 87.38 86.93 637,000
Nov 5, 2024 84.78 85.61 84.17 84.98 84.54 297,200
Nov 4, 2024 85.22 86.19 84.74 85.32 84.88 265,700
Nov 1, 2024 84.79 85.79 84.68 84.82 84.38 307,600
Oct 31, 2024 86.81 86.95 84.52 84.57 84.13 275,300
Oct 30, 2024 86.54 88.00 86.35 87.14 86.69 247,700
Oct 29, 2024 84.87 86.70 84.65 86.53 86.08 456,600
Oct 28, 2024 84.42 85.83 84.35 85.55 85.11 296,800
Oct 25, 2024 84.92 85.57 83.62 83.84 83.41 453,800
Oct 24, 2024 85.64 85.64 84.64 84.97 84.53 289,900
Oct 23, 2024 86.19 86.71 84.70 85.35 84.91 280,000
Oct 22, 2024 86.22 86.88 85.51 86.38 85.93 275,000
Oct 21, 2024 87.55 87.92 86.41 86.74 86.29 233,500
Oct 18, 2024 87.87 87.87 86.88 87.75 87.30 215,700
Oct 17, 2024 87.44 87.83 86.79 87.78 87.33 297,000
Oct 16, 2024 87.13 87.81 87.13 87.20 86.75 234,300
Oct 15, 2024 86.78 88.13 86.66 86.99 86.54 269,600
Oct 14, 2024 85.48 87.08 85.34 87.07 86.62 396,700
Oct 11, 2024 84.71 85.93 84.67 85.75 85.31 218,000
Oct 10, 2024 84.50 85.87 84.01 84.77 84.33 338,700
Oct 9, 2024 83.86 84.83 83.69 84.65 84.21 316,700
Oct 8, 2024 84.09 84.33 82.86 83.77 83.34 303,900
Oct 7, 2024 84.82 85.21 84.19 84.50 84.06 278,300
Oct 4, 2024 85.71 85.87 84.93 85.59 85.15 323,700
Oct 3, 2024 85.00 85.26 84.21 84.50 84.06 456,400
Oct 2, 2024 85.77 86.12 85.13 85.30 84.86 310,300
Oct 1, 2024 87.00 87.00 85.71 85.89 85.45 368,900
Sep 30, 2024 87.47 87.47 86.41 86.97 86.52 459,000
Sep 27, 2024 87.76 88.59 86.37 87.63 87.18 430,700
Sep 26, 2024 86.08 87.93 86.02 87.22 86.77 523,000
Sep 25, 2024 86.65 86.65 84.50 85.23 84.79 775,000
Sep 24, 2024 87.84 88.07 85.64 86.56 86.11 802,400
Sep 23, 2024 87.52 88.61 86.99 87.58 87.13 601,800
Sep 20, 2024 88.01 88.01 86.60 87.32 86.87 2,055,000
Sep 19, 2024 89.09 89.09 87.79 88.00 87.54 555,200
Sep 18, 2024 87.48 88.36 86.70 87.25 86.80 373,700
Sep 17, 2024 87.50 88.02 86.70 87.19 86.74 318,200
Sep 16, 2024 86.94 88.33 86.92 87.00 86.55 502,600
Sep 13, 2024 85.78 87.25 85.78 86.70 86.25 478,300
Sep 12, 2024 84.58 85.19 83.59 85.17 84.73 421,300
Sep 11, 2024 84.27 84.65 82.64 84.41 83.97 421,300
Sep 10, 2024 85.33 85.55 84.08 84.50 84.06 321,200
Sep 9, 2024 85.14 86.05 85.13 85.36 84.92 459,000
Sep 6, 2024 86.27 86.53 84.95 85.01 84.57 378,900
Sep 5, 2024 88.31 88.31 86.06 86.27 85.82 330,800
Sep 4, 2024 87.88 89.01 87.88 87.99 87.53 308,800
Sep 3, 2024 88.66 89.50 88.19 88.32 87.86 423,400
Aug 30, 2024 0.41 Dividend
Aug 30, 2024 89.71 90.46 89.06 89.50 89.04 582,200
Aug 29, 2024 89.43 90.61 88.99 89.75 88.88 345,200
Aug 28, 2024 88.61 89.68 88.32 88.87 88.01 345,700
Aug 27, 2024 88.34 89.11 87.96 89.09 88.23 300,300
Aug 26, 2024 89.08 90.21 88.45 88.60 87.74 307,800
Aug 23, 2024 87.09 89.10 86.59 88.58 87.72 299,400
Aug 22, 2024 87.21 87.78 86.30 86.68 85.84 401,400
Aug 21, 2024 86.42 87.14 85.84 87.14 86.30 392,600
Aug 20, 2024 86.62 87.27 85.68 85.98 85.15 298,600
Aug 19, 2024 85.42 86.80 84.94 86.69 85.85 496,300
Aug 16, 2024 84.89 85.38 84.12 84.97 84.15 435,100
Aug 15, 2024 84.28 85.42 84.00 85.17 84.35 475,000
Aug 14, 2024 83.60 84.21 82.52 82.85 82.05 291,300
Aug 13, 2024 83.26 83.46 82.02 83.32 82.52 602,800
Aug 12, 2024 82.12 83.77 81.14 83.26 82.46 638,500
Aug 9, 2024 83.80 84.06 82.01 82.07 81.28 716,100
Aug 8, 2024 83.08 83.90 82.03 83.11 82.31 894,700
Aug 7, 2024 82.78 87.38 80.68 81.74 80.95 2,027,400
Aug 6, 2024 89.16 91.47 88.55 90.39 89.52 453,600
Aug 5, 2024 91.14 91.29 88.21 88.85 87.99 533,400
Aug 2, 2024 94.44 94.44 92.66 93.56 92.66 282,600
Aug 1, 2024 96.85 97.84 95.37 96.09 95.16 210,400
Jul 31, 2024 96.68 98.44 96.24 96.65 95.72 238,200
Jul 30, 2024 95.85 96.60 95.21 96.32 95.39 228,400
Jul 29, 2024 96.01 96.44 95.57 95.87 94.94 127,200
Jul 26, 2024 95.31 97.01 95.09 96.19 95.26 193,500
Jul 25, 2024 95.71 96.18 94.44 94.52 93.61 339,300
Jul 24, 2024 97.44 98.15 95.51 95.57 94.65 258,400
Jul 23, 2024 96.58 97.94 96.21 97.38 96.44 455,000
Jul 22, 2024 95.50 96.33 94.08 96.28 95.35 374,600
Jul 19, 2024 96.42 96.42 94.51 94.94 94.02 142,100
Jul 18, 2024 96.77 97.87 96.26 96.52 95.59 202,800
Jul 17, 2024 98.00 98.13 96.31 96.71 95.78 320,800
Jul 16, 2024 94.43 97.62 94.02 97.42 96.48 240,500
Jul 15, 2024 94.72 95.10 93.89 94.00 93.09 296,500
Jul 12, 2024 95.38 95.76 94.61 94.70 93.79 270,400
Jul 11, 2024 94.28 95.72 94.28 94.72 93.80 215,200
Jul 10, 2024 92.81 93.31 92.13 93.25 92.35 145,800
Jul 9, 2024 92.34 92.76 91.86 92.16 91.27 237,100
Jul 8, 2024 93.32 94.05 92.40 92.48 91.59 300,400
Jul 5, 2024 93.01 93.01 92.31 92.62 91.73 374,500
Jul 3, 2024 92.69 93.43 92.12 93.15 92.25 149,600
Jul 2, 2024 92.01 92.45 91.09 92.28 91.39 342,200
Jul 1, 2024 94.99 94.99 91.76 92.07 91.18 446,900
Jun 28, 2024 94.87 94.87 93.38 94.49 93.58 660,200
Jun 27, 2024 95.13 95.13 93.83 94.28 93.37 247,300
Jun 26, 2024 94.75 95.26 94.41 94.88 93.96 235,500
Jun 25, 2024 97.39 97.39 94.44 95.23 94.31 309,700
Jun 24, 2024 97.47 98.99 97.34 97.65 96.71 423,900
Jun 21, 2024 96.20 97.58 96.20 96.86 95.92 1,025,400
Jun 20, 2024 97.21 98.58 96.49 96.51 95.58 399,800
Jun 18, 2024 96.86 98.27 96.82 97.59 96.65 457,000
Jun 17, 2024 95.79 96.69 94.93 96.66 95.73 592,100
Jun 14, 2024 96.84 97.18 95.19 95.91 94.98 456,700
Jun 13, 2024 99.75 99.96 97.36 97.38 96.44 414,400
Jun 12, 2024 102.31 102.50 99.27 100.13 99.16 467,300
Jun 11, 2024 100.18 101.47 99.58 101.19 100.21 393,700
Jun 10, 2024 99.57 100.96 99.43 100.52 99.55 342,300
Jun 7, 2024 99.51 100.98 99.41 100.13 99.16 382,800
Jun 6, 2024 98.92 100.34 98.89 100.24 99.27 317,600
Jun 5, 2024 97.85 99.29 97.25 98.81 97.86 300,400
Jun 4, 2024 98.08 99.40 97.74 97.95 97.00 359,500
Jun 3, 2024 100.20 100.54 98.60 98.75 97.80 718,500
May 31, 2024 0.41 Dividend
May 31, 2024 99.38 100.27 99.24 100.17 99.20 419,500
May 30, 2024 98.50 99.76 98.26 99.63 98.27 304,500
May 29, 2024 99.04 99.30 97.95 98.32 96.97 328,000
May 28, 2024 100.23 100.52 99.58 100.11 98.74 228,700
May 24, 2024 98.52 99.73 98.23 99.65 98.29 200,000
May 23, 2024 99.97 99.97 97.86 98.04 96.70 270,500
May 22, 2024 98.64 100.03 98.50 99.60 98.24 337,500
May 21, 2024 100.23 100.99 99.02 99.37 98.01 298,100
May 20, 2024 100.12 100.52 99.73 100.29 98.92 362,700
May 17, 2024 98.78 100.09 98.36 100.06 98.69 286,500
May 16, 2024 98.52 99.17 98.35 98.62 97.27 259,200
May 15, 2024 98.60 99.22 97.88 98.52 97.17 262,200
May 14, 2024 98.45 99.51 98.04 98.05 96.71 304,200
May 13, 2024 98.32 98.67 97.67 97.99 96.65 165,300
May 10, 2024 98.01 98.35 97.27 98.04 96.70 195,900
May 9, 2024 97.74 98.49 96.76 97.86 96.52 319,300
May 8, 2024 97.89 98.24 97.17 97.56 96.22 214,900
May 7, 2024 97.58 98.77 97.58 98.02 96.68 364,200
May 6, 2024 96.60 97.47 96.12 97.34 96.01 254,400
May 3, 2024 96.51 96.87 95.24 95.85 94.54 229,800
May 2, 2024 96.64 98.59 93.58 95.79 94.48 367,700
May 1, 2024 97.22 99.55 90.69 94.50 93.21 925,700
Apr 30, 2024 96.02 96.92 95.33 95.33 94.03 370,600
Apr 29, 2024 96.48 97.89 96.48 97.02 95.69 381,100
Apr 26, 2024 95.63 96.87 95.63 96.06 94.75 252,700
Apr 25, 2024 95.78 96.24 94.41 95.20 93.90 245,300
Apr 24, 2024 95.87 96.35 94.98 96.03 94.72 377,300
Apr 23, 2024 95.28 97.13 95.01 96.24 94.92 314,900
Apr 22, 2024 95.95 96.73 95.28 95.67 94.36 443,400
Apr 19, 2024 95.17 96.19 94.76 95.99 94.68 412,100
Apr 18, 2024 94.49 95.55 93.81 95.49 94.18 499,500
Apr 17, 2024 94.51 94.67 93.58 93.89 92.60 314,500
Apr 16, 2024 93.20 94.22 92.62 93.94 92.65 261,600
Apr 15, 2024 95.99 95.99 93.01 93.57 92.29 361,900
Apr 12, 2024 95.56 95.76 94.57 95.23 93.93 428,200
Apr 11, 2024 96.29 97.08 95.48 96.16 94.84 377,600
Apr 10, 2024 94.94 95.19 93.59 94.41 93.12 194,600
Apr 9, 2024 96.11 96.95 96.01 96.93 95.60 219,700
Apr 8, 2024 95.87 95.87 95.21 95.63 94.32 240,300
Apr 5, 2024 95.09 95.16 94.18 94.81 93.51 318,300
Apr 4, 2024 97.37 97.73 95.00 95.34 94.04 298,700
Apr 3, 2024 96.18 96.85 96.09 96.82 95.49 286,600
Apr 2, 2024 96.95 97.13 96.03 96.59 95.27 246,200
Apr 1, 2024 97.37 97.70 96.35 97.21 95.88 250,600
Mar 28, 2024 97.81 98.17 97.36 97.37 96.04 246,200
Mar 27, 2024 95.78 97.64 95.78 97.61 96.27 444,900
Mar 26, 2024 96.11 96.49 95.17 95.26 93.96 224,100
Mar 25, 2024 95.43 96.75 95.43 95.71 94.40 219,100
Mar 22, 2024 96.43 96.43 94.98 95.26 93.96 223,600
Mar 21, 2024 97.45 97.45 95.86 96.11 94.79 388,000
Mar 20, 2024 96.12 97.61 95.34 97.26 95.93 306,700
Mar 19, 2024 95.49 96.22 95.32 95.83 94.52 287,000
Mar 18, 2024 96.67 96.82 95.23 95.39 94.08 296,600
Mar 15, 2024 95.27 97.16 95.27 96.79 95.47 618,900
Mar 14, 2024 96.90 97.00 94.92 96.13 94.81 417,000
Mar 13, 2024 95.78 96.29 95.13 95.50 94.19 289,600
Mar 12, 2024 96.68 96.79 95.52 95.79 94.48 249,600
Mar 11, 2024 95.61 96.66 95.51 96.63 95.31 263,700
Mar 8, 2024 96.42 96.47 95.46 95.51 94.20 230,300
Mar 7, 2024 95.85 96.54 95.71 96.05 94.74 272,500
Mar 6, 2024 96.01 96.01 94.45 95.37 94.06 273,900
Mar 5, 2024 95.26 96.27 94.99 95.38 94.07 322,700
Mar 4, 2024 95.43 95.92 95.24 95.78 94.47 363,500
Mar 1, 2024 93.82 95.47 93.07 95.45 94.14 398,400
Feb 29, 2024 0.39 Dividend
Feb 29, 2024 93.93 94.24 93.09 93.64 92.36 290,600
Feb 28, 2024 93.08 93.90 92.72 93.83 92.17 254,900
Feb 27, 2024 93.84 94.09 92.85 93.25 91.60 276,100
Feb 26, 2024 93.84 94.54 93.06 93.43 91.77 428,100
Feb 23, 2024 93.35 94.23 92.94 94.15 92.48 319,700
Feb 22, 2024 92.20 93.08 92.01 93.02 91.37 503,300
Feb 21, 2024 92.07 92.40 91.14 92.18 90.55 339,600
Feb 20, 2024 91.78 92.23 91.36 92.06 90.43 288,400
Feb 16, 2024 92.54 92.84 92.03 92.16 90.53 548,700
Feb 15, 2024 91.89 93.08 91.69 92.73 91.09 506,600
Feb 14, 2024 91.51 91.51 90.11 91.19 89.57 445,200
Feb 13, 2024 91.24 92.66 90.12 90.93 89.32 444,500
Feb 12, 2024 90.82 93.29 90.82 92.67 91.03 348,700
Feb 9, 2024 91.38 91.71 90.62 90.83 89.22 427,500
Feb 8, 2024 90.73 91.92 89.59 91.40 89.78 748,300
Feb 7, 2024 90.64 91.29 89.78 90.68 89.07 358,300
Feb 6, 2024 90.96 91.34 89.91 90.39 88.79 334,500
Feb 5, 2024 91.01 91.72 90.30 90.89 89.28 546,700
Feb 2, 2024 93.98 93.98 90.46 91.56 89.94 758,500
Feb 1, 2024 96.73 96.73 92.63 94.46 92.78 1,157,300
Jan 31, 2024 89.74 96.21 89.74 93.62 91.96 3,153,500
Jan 30, 2024 80.20 81.19 80.00 80.77 79.34 658,000
Jan 29, 2024 80.47 81.06 79.99 80.77 79.34 462,300
Jan 26, 2024 80.41 81.30 80.05 80.48 79.05 456,500
Jan 25, 2024 79.02 79.63 78.36 79.62 78.21 376,900
Jan 24, 2024 79.28 79.28 78.03 78.35 76.96 296,600
Jan 23, 2024 79.81 80.30 78.74 79.05 77.65 325,300
Jan 22, 2024 79.02 79.56 78.43 78.88 77.48 551,800
Jan 19, 2024 78.85 79.17 77.61 79.02 77.62 392,300
Jan 18, 2024 78.75 78.77 77.78 78.67 77.27 463,200
Jan 17, 2024 78.26 79.40 78.00 78.44 77.05 609,200
Jan 16, 2024 80.69 81.10 79.32 79.36 77.95 2,486,400
Jan 12, 2024 83.24 83.24 81.16 81.29 79.85 298,900
Jan 11, 2024 81.51 82.22 80.56 82.09 80.63 315,600
Jan 10, 2024 80.56 81.66 80.28 81.63 80.18 310,100
Jan 9, 2024 80.45 81.09 80.13 81.07 79.63 303,800
Jan 8, 2024 79.61 81.45 79.53 81.20 79.76 379,300
Jan 5, 2024 78.99 80.96 78.99 79.76 78.35 553,900
Jan 4, 2024 81.15 81.19 79.37 79.42 78.01 500,600
Jan 3, 2024 82.90 83.15 81.00 81.17 79.73 427,300
Jan 2, 2024 83.53 85.09 83.03 83.70 82.22 778,600
Dec 29, 2023 84.40 84.93 83.93 84.31 82.81 410,800
Dec 28, 2023 84.79 85.16 84.73 84.90 83.39 360,900
Dec 27, 2023 85.20 85.34 84.72 84.94 83.43 529,200
Dec 26, 2023 85.42 85.68 84.95 85.27 83.76 377,000

Related Tickers

FUL H.B. Fuller Company
68.44
+0.71%
 
WLK Westlake Corporation
114.95
+0.48%
 
KWR Quaker Chemical Corporation
140.89
+2.45%
 
EMN Eastman Chemical Company
91.57
+0.39%
 
AVNT Avient Corporation
41.38
+0.93%
 
CLN.SW Clariant AG
9.94
+0.71%
 
CBT Cabot Corporation
92.55
+0.57%
 
AXTA Axalta Coating Systems Ltd.
34.44
+0.26%
 
BCPC Balchem Corporation
167.17
+1.11%
 
NGVT Ingevity Corporation
41.46
+0.78%