Ashland Global Holdings Inc (NY: ASH )

104.21 USD -2.00 (-1.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 103.57 104.94 103.08 104.21 212,954 -2.00(-1.88%)
Nov 24, 2021 106.39 106.71 105.74 106.21 258,916 -0.77(-0.72%)
Nov 23, 2021 107.47 108.60 106.60 106.98 241,966 -0.09(-0.08%)
Nov 22, 2021 109.67 110.74 106.93 107.07 488,469 -2.19(-2.00%)
Nov 19, 2021 106.49 109.34 105.93 109.26 652,202 +2.93(+2.76%)
Nov 18, 2021 107.07 106.44 105.98 106.33 259,430 -0.60(-0.56%)
Nov 17, 2021 106.92 107.60 106.06 106.93 314,268 -0.26(-0.24%)
Nov 16, 2021 108.26 108.50 107.05 107.19 681,875 -0.98(-0.91%)
Nov 15, 2021 107.53 108.18 106.02 108.17 678,552 +1.88(+1.77%)
Nov 12, 2021 101.95 106.44 101.95 106.29 717,367 +5.00(+4.94%)
Nov 11, 2021 98.96 103.48 97.85 101.29 868,125 +0.96(+0.96%)
Nov 10, 2021 103.00 100.09 100.33 860,427 +0.99(+1.00%)
Nov 09, 2021 98.57 99.88 98.57 99.34 534,898 +0.35(+0.35%)
Nov 08, 2021 98.75 99.14 98.21 98.99 296,019 +0.89(+0.91%)
Nov 05, 2021 96.92 98.57 96.92 98.10 431,690 +1.93(+2.01%)
Nov 04, 2021 98.17 98.23 96.11 96.17 381,935 -1.62(-1.66%)
Nov 03, 2021 96.88 98.13 96.26 97.79 370,232 +0.88(+0.91%)
Nov 02, 2021 96.55 97.95 96.55 96.91 481,097 +0.59(+0.61%)
Nov 01, 2021 96.40 97.82 96.01 96.32 450,575 +0.31(+0.32%)
Oct 29, 2021 95.40 96.50 95.17 96.01 395,288 +0.37(+0.39%)
Oct 28, 2021 95.42 96.22 95.13 95.64 377,358 +0.56(+0.59%)
Oct 27, 2021 96.94 97.06 94.95 95.08 276,076 -2.12(-2.18%)
Oct 26, 2021 97.27 97.20 308,397 +0.00(+0.00%)
Oct 25, 2021 98.26 98.84 97.18 97.20 337,213 -0.63(-0.64%)
Oct 22, 2021 97.82 98.44 97.70 97.83 385,259 -0.13(-0.13%)
Oct 21, 2021 96.76 98.25 96.40 97.96 577,028 +1.06(+1.09%)
Oct 20, 2021 96.23 97.26 95.89 96.90 1,024,903 +0.73(+0.76%)
Oct 19, 2021 96.49 96.49 95.60 96.17 349,217 +0.04(+0.04%)
Oct 18, 2021 95.34 96.65 94.82 96.13 283,132 +0.39(+0.41%)
Oct 15, 2021 96.51 96.58 95.59 95.74 661,250 -0.12(-0.13%)
Oct 14, 2021 95.65 96.50 95.01 95.86 616,483 +1.15(+1.21%)
Oct 13, 2021 94.68 95.00 93.61 94.71 409,374 +1.50(+1.61%)
Oct 12, 2021 92.43 93.70 92.39 93.21 425,836 +0.59(+0.64%)
Oct 11, 2021 93.25 94.25 92.52 92.62 284,958 +0.02(+0.02%)
Oct 08, 2021 92.90 93.40 92.29 92.60 542,322 -0.33(-0.36%)
Oct 07, 2021 92.14 93.58 91.96 92.93 470,762 +1.58(+1.73%)
Oct 06, 2021 89.62 91.39 89.60 91.35 323,447 +0.67(+0.74%)
Oct 05, 2021 90.45 91.69 89.88 90.68 432,500 +0.52(+0.58%)
Oct 04, 2021 91.18 92.56 89.72 90.16 545,619 -1.01(-1.11%)
Oct 01, 2021 89.62 91.60 88.47 91.17 395,790 +2.05(+2.30%)
Sep 30, 2021 88.97 89.97 88.66 89.12 446,133 +0.61(+0.69%)
Sep 29, 2021 89.44 89.44 88.45 88.51 362,599 -0.80(-0.90%)
Sep 28, 2021 89.24 90.56 89.17 89.31 462,019 -0.22(-0.25%)
Sep 27, 2021 92.56 92.76 89.46 89.53 543,300 -3.22(-3.47%)
Sep 24, 2021 92.39 93.74 91.85 92.75 265,607 +0.13(+0.14%)
Sep 23, 2021 90.61 93.04 90.61 92.62 529,756 +2.68(+2.98%)
Sep 22, 2021 90.07 90.98 89.90 89.94 314,511 +0.73(+0.82%)
Sep 21, 2021 90.00 90.01 88.82 89.21 390,257 -0.02(-0.02%)
Sep 20, 2021 87.72 89.38 87.40 89.23 427,229 -0.99(-1.10%)
Sep 17, 2021 92.77 92.77 89.99 90.22 986,917 -3.03(-3.25%)
Sep 16, 2021 92.92 93.83 92.67 93.25 748,061 +0.52(+0.56%)
Sep 15, 2021 91.72 93.11 91.72 92.73 355,837 +0.71(+0.77%)
Sep 14, 2021 93.38 93.38 91.88 92.02 252,026 -0.91(-0.98%)
Sep 13, 2021 93.88 94.11 92.71 92.93 273,717 +0.39(+0.42%)
Sep 10, 2021 94.34 94.56 92.39 92.54 278,101 -1.21(-1.29%)
Sep 09, 2021 93.54 94.86 93.54 93.75 312,084 +0.19(+0.20%)
Sep 08, 2021 91.95 94.11 91.85 93.56 343,562 +1.02(+1.10%)
Sep 07, 2021 93.38 93.92 92.33 92.54 306,695 -1.39(-1.48%)
Sep 03, 2021 93.50 95.00 92.92 93.93 696,842 +2.15(+2.34%)
Sep 02, 2021 91.08 92.22 90.62 91.78 287,011 +0.50(+0.55%)
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.