Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	85.59	86.22	84.79	85.40	763,242	-0.26(-0.30%)
Jun 29, 2023	80.63	86.00	80.63	85.66	1,991,720	+3.27(+3.97%)
Jun 28, 2023	81.91	82.49	80.89	82.38	456,226	+0.46(+0.56%)
Jun 27, 2023	81.58	82.19	81.02	81.92	605,820	+0.42(+0.52%)
Jun 26, 2023	78.80	82.04	78.61	81.50	688,314	+0.97(+1.21%)
Jun 23, 2023	81.32	81.81	80.40	80.53	569,997	-1.72(-2.09%)
Jun 22, 2023	82.72	82.90	82.01	82.25	599,443	-0.67(-0.81%)
Jun 21, 2023	83.39	83.40	82.45	82.91	646,474	-0.61(-0.73%)
Jun 20, 2023	84.00	84.09	82.63	83.52	445,338	-1.37(-1.61%)
Jun 16, 2023	85.28	85.28	83.60	84.89	969,701	+0.12(+0.14%)
Jun 15, 2023	83.79	84.77	83.34	84.77	432,465	-2.75(-3.14%)
May 08, 2023	89.84	90.06	87.31	87.52	478,965	-1.54(-1.72%)
May 05, 2023	87.59	89.22	87.57	89.05	745,932	+2.07(+2.38%)
May 04, 2023	87.99	88.11	85.94	86.98	772,850	-1.34(-1.52%)
May 03, 2023	89.26	92.39	88.06	88.32	1,609,972	-9.53(-9.74%)
May 02, 2023	97.90	98.18	95.26	97.85	524,016	-0.54(-0.55%)
May 01, 2023	99.31	99.74	98.04	98.39	371,406	-1.03(-1.03%)
Apr 28, 2023	98.24	99.67	98.24	99.42	314,575	+1.29(+1.32%)
Apr 27, 2023	97.37	98.48	96.60	98.12	462,574	+1.10(+1.13%)
Apr 26, 2023	98.21	98.75	96.64	97.03	436,671	-1.67(-1.70%)
Apr 25, 2023	100.19	100.81	97.99	98.70	272,003	-2.47(-2.44%)
Apr 24, 2023	100.17	101.20	100.11	101.17	316,727	+0.89(+0.89%)
Apr 21, 2023	101.87	101.87	99.69	100.28	297,238	-1.64(-1.61%)
Apr 20, 2023	102.17	102.38	101.19	101.92	235,919	-0.27(-0.26%)
Apr 19, 2023	101.28	102.65	100.39	102.19	350,704	+0.67(+0.66%)
Apr 18, 2023	102.56	102.88	100.94	101.52	206,066	-0.18(-0.17%)
Apr 17, 2023	100.75	101.73	100.64	101.69	301,145	+0.54(+0.53%)
Apr 14, 2023	101.72	102.33	100.71	101.16	249,653	-0.48(-0.47%)
Apr 13, 2023	100.07	101.69	99.99	101.64	295,188	+1.52(+1.52%)
Apr 12, 2023	101.20	101.46	99.96	100.12	302,769	-0.44(-0.44%)
Apr 11, 2023	100.83	101.25	100.36	100.56	278,656	+0.19(+0.18%)
Apr 10, 2023	99.66	100.80	99.07	100.38	294,826	+0.46(+0.46%)
Apr 06, 2023	98.83	100.39	98.83	99.91	372,085	+0.69(+0.70%)
Apr 05, 2023	98.55	99.67	97.96	99.22	408,324	+0.00(+0.00%)
Apr 04, 2023	100.54	100.90	98.72	99.22	374,425	-1.44(-1.43%)
Apr 03, 2023	100.41	101.27	100.19	100.66	670,495	+0.17(+0.17%)
Mar 31, 2023	100.31	100.93	99.77	100.49	358,246	+0.44(+0.44%)
Mar 30, 2023	99.77	100.15	98.94	100.05	440,303	+1.26(+1.28%)
Mar 29, 2023	98.98	99.13	98.17	98.79	297,954	+0.71(+0.73%)
Mar 28, 2023	96.73	98.16	96.28	98.08	436,455	+1.55(+1.60%)
Mar 27, 2023	97.26	98.37	96.28	96.53	677,451	+0.27(+0.28%)
Mar 24, 2023	93.05	96.95	92.89	96.26	605,832	+2.69(+2.88%)
Mar 23, 2023	94.44	95.93	93.16	93.56	376,017	-0.76(-0.81%)
Mar 22, 2023	94.85	97.21	94.32	94.33	627,037	-0.80(-0.84%)
Mar 21, 2023	95.86	96.32	94.96	95.13	388,476	+0.54(+0.57%)
Mar 20, 2023	93.84	94.64	93.65	94.59	363,107	+1.64(+1.77%)
Mar 17, 2023	93.64	93.75	92.79	92.95	680,366	-1.36(-1.44%)
Mar 16, 2023	92.71	94.67	92.12	94.31	471,157	+1.01(+1.08%)
Mar 15, 2023	93.56	94.05	92.18	93.30	561,173	-2.28(-2.39%)
Mar 14, 2023	94.91	97.33	94.62	95.58	519,821	+2.29(+2.45%)
Mar 13, 2023	94.01	94.90	93.05	93.29	396,199	-1.98(-2.07%)
Mar 10, 2023	98.03	98.03	94.76	95.27	308,157	-2.41(-2.46%)
Mar 09, 2023	99.03	99.55	97.36	97.67	363,416	-1.01(-1.02%)
Mar 08, 2023	98.24	100.09	98.24	98.68	382,260	+0.08(+0.08%)
Mar 07, 2023	99.71	100.07	98.26	98.60	323,200	-1.40(-1.40%)
Mar 06, 2023	101.34	101.49	99.76	100.00	386,416	-1.44(-1.42%)
Mar 03, 2023	101.19	101.59	100.12	101.44	227,072	+0.98(+0.97%)
Mar 02, 2023	99.81	100.70	98.79	100.46	332,716	+0.16(+0.16%)
Mar 01, 2023	99.18	100.44	98.88	100.31	291,315	+0.72(+0.73%)
Feb 28, 2023	99.32	100.55	99.19	99.58	328,029	+0.06(+0.06%)
Feb 27, 2023	100.31	100.70	99.45	99.52	305,982	-0.19(-0.20%)
Feb 24, 2023	98.74	99.71	97.95	99.71	402,293	-0.23(-0.23%)
Feb 23, 2023	100.09	100.86	98.61	99.95	355,550	+0.26(+0.26%)
Feb 22, 2023	99.15	100.55	99.15	99.68	356,367	+0.62(+0.63%)
Feb 21, 2023	100.19	100.57	99.00	99.06	399,208	-1.75(-1.73%)
Feb 17, 2023	100.94	101.55	100.29	100.81	512,981	-0.39(-0.39%)
Feb 16, 2023	100.48	102.33	100.25	101.20	463,123	-0.84(-0.82%)
Feb 15, 2023	101.74	102.32	101.26	102.03	440,883	-0.31(-0.30%)
Feb 14, 2023	102.34	103.19	101.33	102.35	593,530	+0.11(+0.10%)
Feb 13, 2023	101.67	102.44	101.32	102.24	397,405	+0.81(+0.80%)
Feb 10, 2023	101.54	102.15	100.70	101.43	601,956	-0.65(-0.64%)
Feb 09, 2023	105.27	105.32	102.04	102.08	396,722	-2.22(-2.13%)
Feb 08, 2023	104.79	105.79	104.16	104.31	347,193	-1.03(-0.98%)
Feb 07, 2023	103.01	105.71	103.01	105.34	425,074	+2.00(+1.93%)
Feb 06, 2023	101.81	103.55	100.72	103.34	647,706	+0.64(+0.63%)
Feb 03, 2023	104.39	104.62	102.54	102.70	636,510	-2.25(-2.15%)
Feb 02, 2023	104.25	105.97	103.19	104.95	829,582	-0.76(-0.72%)
Feb 01, 2023	104.55	106.33	102.41	105.71	883,302	-0.85(-0.80%)
Jan 31, 2023	104.55	106.56	103.48	106.56	504,200	+2.44(+2.34%)
Jan 30, 2023	104.28	105.72	103.85	104.12	327,366	-0.86(-0.82%)
Jan 27, 2023	103.63	105.46	103.49	104.98	349,245	+0.93(+0.89%)
Jan 26, 2023	102.52	104.45	102.39	104.05	423,598	+1.24(+1.20%)
Jan 25, 2023	104.90	105.63	97.79	102.81	1,044,611	-4.31(-4.02%)
Jan 24, 2023	106.29	107.89	105.55	107.12	328,947	+0.43(+0.40%)
Jan 23, 2023	106.99	107.35	104.71	106.70	400,239	-0.54(-0.50%)
Jan 20, 2023	106.09	107.37	105.74	107.23	293,395	+1.53(+1.45%)
Jan 19, 2023	106.93	107.38	105.64	105.70	365,573	-1.84(-1.71%)
Jan 18, 2023	109.58	109.81	107.27	107.54	309,645	-1.53(-1.40%)
Jan 17, 2023	109.44	109.91	108.38	109.08	356,703	-0.39(-0.36%)
Jan 13, 2023	108.21	109.80	108.21	109.47	248,977	+0.51(+0.47%)
Jan 12, 2023	109.01	109.74	107.87	108.96	271,914	+0.49(+0.45%)
Jan 11, 2023	107.25	108.74	105.86	108.47	332,852	+2.23(+2.10%)
Jan 10, 2023	105.05	106.54	104.78	106.24	316,749	+1.20(+1.14%)
Jan 09, 2023	104.75	106.05	104.47	105.04	277,701	+1.11(+1.07%)
Jan 06, 2023	101.75	104.63	101.15	103.93	451,885	+2.91(+2.88%)
Jan 05, 2023	103.47	103.69	100.33	101.02	986,439	-3.92(-3.74%)
Jan 04, 2023	106.83	107.14	104.11	104.94	635,694	-0.79(-0.75%)
Jan 03, 2023	105.65	106.14	104.55	105.73	322,566	+0.87(+0.83%)
Dec 30, 2022	105.18	105.18	104.28	104.86	263,571	-0.85(-0.80%)
Dec 29, 2022	105.49	106.28	104.82	105.71	130,152	+0.98(+0.94%)
Dec 28, 2022	105.79	106.22	104.65	104.73	429,853	-0.93(-0.88%)
Dec 27, 2022	105.50	106.50	104.80	105.65	193,686	+0.15(+0.14%)
Dec 23, 2022	103.71	105.51	103.71	105.51	125,754	+1.53(+1.47%)
Dec 22, 2022	104.85	105.09	102.50	103.97	177,920	-1.82(-1.72%)
Dec 21, 2022	104.38	106.47	104.38	105.80	390,900	+2.22(+2.15%)
Dec 20, 2022	103.00	104.00	103.00	103.58	243,882	+0.49(+0.47%)
Dec 19, 2022	103.41	103.80	102.46	103.09	349,724	-0.49(-0.47%)
Dec 16, 2022	102.64	104.12	102.32	103.58	793,956	-0.10(-0.09%)
Dec 15, 2022	105.40	105.40	103.45	103.67	285,998	-2.86(-2.68%)
Dec 14, 2022	107.21	108.00	105.85	106.53	691,040	-0.69(-0.65%)
Dec 13, 2022	109.53	109.66	106.26	107.22	505,050	+0.14(+0.13%)
Dec 12, 2022	107.14	107.46	106.14	107.09	343,509	+0.04(+0.04%)
Dec 09, 2022	107.15	108.05	106.09	107.05	228,519	-0.27(-0.25%)
Dec 08, 2022	109.64	110.22	107.01	107.32	318,579	-1.52(-1.40%)
Dec 07, 2022	109.31	110.02	108.60	108.84	221,105	-0.49(-0.45%)
Dec 06, 2022	110.67	110.82	107.35	109.33	262,560	-0.78(-0.71%)
Dec 05, 2022	109.61	110.74	108.45	110.11	271,597	-0.65(-0.59%)
Dec 02, 2022	109.50	111.52	109.50	110.76	247,205	+0.20(+0.18%)
Dec 01, 2022	109.82	110.62	108.77	110.56	243,686	+1.46(+1.34%)
Nov 30, 2022	107.50	109.09	106.67	109.09	484,923	+1.50(+1.39%)
Nov 29, 2022	107.53	108.89	107.41	107.60	256,143	-0.22(-0.21%)
Nov 28, 2022	107.75	108.53	107.51	107.82	316,642	-0.78(-0.72%)
Nov 25, 2022	108.61	109.39	108.34	108.60	72,487	+0.17(+0.16%)
Nov 23, 2022	108.57	109.85	108.26	108.42	295,789	-0.32(-0.30%)
Nov 22, 2022	108.35	109.37	108.11	108.75	544,480	+1.06(+0.98%)
Nov 21, 2022	108.06	109.22	107.30	107.69	392,684	-1.09(-1.00%)
Nov 18, 2022	109.04	109.23	107.17	108.77	275,643	+1.11(+1.03%)
Nov 17, 2022	107.62	108.73	106.75	107.67	464,377	-0.97(-0.89%)
Nov 16, 2022	108.59	109.08	107.60	108.64	411,160	+0.06(+0.05%)
Nov 15, 2022	107.05	109.20	106.93	108.58	382,300	+2.67(+2.52%)
Nov 14, 2022	104.50	108.02	104.50	105.91	478,700	+1.15(+1.09%)
Nov 11, 2022	105.83	106.95	104.20	104.76	516,997	-0.67(-0.64%)
Nov 10, 2022	105.91	106.43	104.12	105.43	493,397	+3.23(+3.16%)
Nov 09, 2022	105.00	105.05	101.61	102.20	621,602	-2.49(-2.38%)
Nov 08, 2022	102.80	107.91	101.34	104.69	1,124,175	+5.27(+5.30%)
Nov 07, 2022	97.59	99.45	96.11	99.42	618,838	+2.42(+2.50%)
Nov 04, 2022	98.25	99.66	96.28	97.00	680,352	+0.21(+0.22%)
Nov 03, 2022	96.69	97.60	96.00	96.79	424,961	-1.22(-1.25%)
Nov 02, 2022	101.73		97.80	98.01	434,831	-3.87(-3.80%)
Nov 01, 2022	102.97	103.32	101.78	101.88	390,950	-0.13(-0.12%)
Oct 31, 2022	102.45	102.91	101.28	102.01	353,811	-0.97(-0.94%)
Oct 28, 2022	100.28	103.05	100.28	102.98	219,755	+2.92(+2.92%)
Oct 27, 2022	100.81	101.58	99.72	100.06	306,025	-0.63(-0.63%)
Oct 26, 2022	101.89	101.98	99.97	100.69	314,406	-0.33(-0.33%)
Oct 25, 2022	98.30	101.32	97.94	101.03	380,373	+2.98(+3.03%)
Oct 24, 2022	98.11	98.86	97.02	98.05	286,720	+0.84(+0.86%)
Oct 21, 2022	94.89	97.55	94.70	97.21	259,985	+2.61(+2.75%)
Oct 20, 2022	95.64	97.72	94.35	94.61	247,148	-1.19(-1.24%)
Oct 19, 2022	97.41	97.60	95.06	95.79	296,000	-2.19(-2.23%)
Oct 18, 2022	97.23	98.08	96.78	97.98	300,891	+2.73(+2.87%)
Oct 17, 2022	94.50	96.20	94.23	95.25	345,302	+2.65(+2.87%)
Oct 14, 2022	94.51	94.78	92.22	92.60	278,290	-0.93(-1.00%)
Oct 13, 2022	89.91	93.77	89.12	93.53	357,620	+1.94(+2.12%)
Oct 12, 2022	91.78	92.42	90.83	91.59	333,989	+0.09(+0.10%)
Oct 11, 2022	91.74	92.73	90.69	91.50	364,109	-0.62(-0.68%)
Oct 10, 2022	92.07	92.90	91.74	92.12	420,520	-0.09(-0.09%)
Oct 07, 2022	93.90	93.96	91.59	92.21	254,783	-2.59(-2.73%)
Oct 06, 2022	95.14	95.89	94.44	94.79	286,792	-0.67(-0.70%)
Oct 05, 2022	95.89	96.36	94.17	95.46	490,114	-1.51(-1.55%)
Oct 04, 2022	95.02	97.15	94.71	96.97	333,287	+3.71(+3.98%)
Oct 03, 2022	93.66	94.17	92.78	93.26	373,215	+0.92(+1.00%)
Sep 30, 2022	91.58	93.17	90.80	92.33	375,469	+0.96(+1.05%)
Sep 29, 2022	91.86	92.11	90.28	91.37	245,536	-1.35(-1.46%)
Sep 28, 2022	91.60	93.33	91.24	92.72	370,675	+1.57(+1.72%)
Sep 27, 2022	92.64	92.91	90.33	91.16	335,713	-0.80(-0.87%)
Sep 26, 2022	93.84	94.71	91.33	91.95	416,132	-2.47(-2.62%)
Sep 23, 2022	94.18	94.60	93.05	94.42	567,001	+0.09(+0.09%)
Sep 22, 2022	95.17	95.17	93.37	94.34	285,425	-0.31(-0.33%)
Sep 21, 2022	96.64	97.36	94.63	94.65	264,913	-1.01(-1.06%)
Sep 20, 2022	95.44	96.16	94.93	95.66	520,894	-0.89(-0.93%)
Sep 19, 2022	94.77	97.69	94.77	96.55	264,224	+0.56(+0.59%)
Sep 16, 2022	95.24	96.31	94.33	95.99	1,514,613	-0.37(-0.38%)
Sep 15, 2022	99.49	100.33	95.81	96.36	411,472	-3.38(-3.39%)
Sep 14, 2022	98.18	99.93	97.46	99.74	619,645	+1.45(+1.47%)
Sep 13, 2022	99.37	100.05	97.79	98.29	564,091	-3.38(-3.33%)
Sep 12, 2022	100.24	102.38	100.12	101.68	576,141	+2.29(+2.31%)
Sep 09, 2022	100.54	100.59	98.59	99.38	400,821	-0.26(-0.26%)
Sep 08, 2022	98.75	99.80	97.70	99.64	415,880	-0.13(-0.13%)
Sep 07, 2022	96.73	100.03	96.62	99.77	290,478	+3.24(+3.35%)
Sep 06, 2022	97.16	97.57	95.98	96.53	288,862	-0.05(-0.05%)
Sep 02, 2022	99.06	100.13	96.44	96.58	286,574	-0.87(-0.89%)
Sep 01, 2022	97.80	98.04	96.92	97.45	449,420	-1.49(-1.50%)
Aug 31, 2022	99.51	99.56	98.64	98.94	305,185	-0.29(-0.29%)
Aug 30, 2022	100.39	100.81	99.03	99.22	147,163	-0.96(-0.96%)
Aug 29, 2022	98.81	100.86	98.61	100.18	391,798	+0.41(+0.41%)
Aug 26, 2022	103.10	103.10	99.77	99.77	160,847	-3.53(-3.41%)
Aug 25, 2022	101.14	103.34	101.10	103.30	383,459	+2.80(+2.79%)
Aug 24, 2022	100.48	101.78	99.93	100.50	284,637	-0.02(-0.02%)
Aug 23, 2022	99.74	101.20	99.74	100.52	280,618	+0.75(+0.75%)
Aug 22, 2022	101.48	101.48	99.69	99.77	435,194	-2.90(-2.82%)
Aug 19, 2022	104.64	104.64	102.60	102.67	223,668	-2.36(-2.24%)
Aug 18, 2022	103.31	105.42	103.25	105.03	211,744	+1.44(+1.39%)
Aug 17, 2022	104.17	104.17	102.31	103.58	452,245	-1.14(-1.09%)
Aug 16, 2022	103.47	104.78	103.28	104.73	230,923	+0.96(+0.92%)
Aug 15, 2022	102.28	104.16	102.28	103.77	200,979	+0.63(+0.61%)
Aug 12, 2022	102.42	103.22	102.01	103.14	311,792	+1.22(+1.20%)
Aug 11, 2022	103.97	104.16	101.87	101.92	310,006	-1.21(-1.17%)
Aug 10, 2022	100.80	103.72	100.80	103.13	475,946	+3.66(+3.68%)
Aug 09, 2022	100.69	101.30	98.72	99.46	361,656	-1.05(-1.04%)
Aug 08, 2022	101.37	102.07	99.47	100.51	914,845	-0.06(-0.06%)
Aug 05, 2022	97.66	100.90	97.66	100.57	328,353	+1.62(+1.64%)
Aug 04, 2022	97.70	99.18	97.41	98.95	349,256	+1.24(+1.27%)
Aug 03, 2022	96.77	97.88	95.87	97.71	340,821	+0.95(+0.98%)
Aug 02, 2022	98.03	98.34	96.01	96.76	595,874	-1.62(-1.64%)
Aug 01, 2022	97.46	98.72	95.05	98.38	810,186	+1.02(+1.05%)
Jul 29, 2022	97.39	99.17	97.01	97.36	456,349	-0.43(-0.44%)
Jul 28, 2022	99.95	100.51	97.39	97.79	915,651	-1.44(-1.46%)
Jul 27, 2022	102.24	102.84	97.64	99.23	1,084,536	-2.51(-2.47%)
Jul 26, 2022	101.16	102.25	100.84	101.74	575,764	-0.02(-0.02%)
Jul 25, 2022	101.46	102.69	100.38	101.76	380,475	+0.28(+0.28%)
Jul 22, 2022	102.06	102.34	101.02	101.48	305,897	-0.34(-0.33%)
Jul 21, 2022	100.05	101.96	99.00	101.82	535,927	+1.54(+1.54%)
Jul 20, 2022	98.50	100.74	98.15	100.28	606,350	+1.15(+1.16%)
Jul 19, 2022	99.59	100.10	98.79	99.13	809,692	+1.50(+1.54%)
Jul 18, 2022	97.14	100.27	96.86	97.62	845,764	+1.93(+2.02%)
Jul 15, 2022	95.36	96.20	94.10	95.69	432,645	+1.28(+1.35%)
Jul 14, 2022	93.40	94.79	93.03	94.42	189,081	-1.13(-1.19%)
Jul 13, 2022	95.45	96.47	94.46	95.55	393,648	-1.35(-1.39%)
Jul 12, 2022	97.28	99.31	96.59	96.90	289,477	-0.87(-0.89%)
Jul 11, 2022	97.22	98.33	96.52	97.77	263,919	-0.53(-0.54%)
Jul 08, 2022	99.91	100.33	98.20	98.30	276,232	-1.98(-1.97%)
Jul 07, 2022	100.00	101.11	99.68	100.28	306,309	+1.08(+1.08%)
Jul 06, 2022	99.95	99.95	97.41	99.20	999,906	+0.75(+0.76%)
Jul 05, 2022	98.38	99.35	96.29	98.46	401,372	-2.01(-2.00%)

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.

Ashland Inc (NY: ASH )

Historical Prices

Free News Feed