Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	59.53	59.57	58.54	58.85	990,601	-0.44(-0.75%)
Jul 28, 2017	59.70	59.90	58.69	59.30	829,514	-0.52(-0.86%)
Jul 27, 2017	60.38	60.40	59.41	59.82	821,752	-0.50(-0.83%)
Jul 26, 2017	60.71	60.75	60.11	60.31	317,631	-0.39(-0.64%)
Jul 25, 2017	60.60	60.99	60.38	60.70	522,853	+0.47(+0.78%)
Jul 24, 2017	60.38	60.44	59.85	60.23	477,641	-0.16(-0.27%)
Jul 21, 2017	60.27	60.64	60.00	60.40	390,708	+0.06(+0.11%)
Jul 20, 2017	60.53	60.61	60.23	60.33	476,483	-0.25(-0.42%)
Jul 19, 2017	60.13	60.69	60.13	60.59	721,742	+0.44(+0.74%)
Jul 18, 2017	59.35	60.57	59.05	60.14	920,044	+0.72(+1.22%)
Jul 17, 2017	59.64	59.75	59.36	59.42	733,936	-0.02(-0.03%)
Jul 14, 2017	59.66	59.82	59.42	59.43	585,772	+0.05(+0.09%)
Jul 13, 2017	59.85	60.01	59.25	59.38	1,043,386	-0.47(-0.79%)
Jul 12, 2017	59.97	60.69	59.66	59.85	775,336	+0.18(+0.30%)
Jul 11, 2017	59.68	60.37	59.35	59.67	1,151,185	+0.12(+0.20%)
Jul 10, 2017	59.32	59.72	59.05	59.55	630,695	+0.03(+0.05%)
Jul 07, 2017	59.36	60.13	59.20	59.53	589,300	+0.19(+0.32%)
Jul 06, 2017	59.62	59.91	59.04	59.34	1,022,183	-0.40(-0.67%)
Jul 05, 2017	60.01	60.40	59.51	59.73	1,156,531	-0.31(-0.51%)
Jul 03, 2017	59.90	60.51	59.75	60.04	304,768	+0.34(+0.56%)
Jun 30, 2017	59.92	59.95	59.46	59.71	1,112,772	-0.04(-0.06%)
Jun 29, 2017	60.39	60.63	59.32	59.74	778,887	-0.51(-0.84%)
Jun 28, 2017	60.93	60.96	60.19	60.25	1,549,620	-0.21(-0.34%)
Jun 27, 2017	60.88	60.88	60.37	60.46	697,681	-0.24(-0.40%)
Jun 26, 2017	60.98	61.43	60.69	60.70	540,769	-0.22(-0.36%)
Jun 23, 2017	60.28	61.16	60.10	60.92	823,961	+0.53(+0.89%)
Jun 22, 2017	60.59	60.85	60.22	60.39	523,764	-0.17(-0.28%)
Jun 21, 2017	60.66	60.72	60.22	60.56	534,771	-0.24(-0.39%)
Jun 20, 2017	60.47	60.97	60.02	60.79	795,578	+0.10(+0.16%)
Jun 19, 2017	60.22	61.03	60.16	60.69	733,063	+0.52(+0.86%)
Jun 16, 2017	59.61	60.44	59.43	60.18	2,642,891	+0.47(+0.79%)
Jun 15, 2017	60.01	60.40	59.37	59.71	1,192,972	-0.68(-1.13%)
Jun 14, 2017	60.43	60.43	59.76	60.39	682,251	-0.03(-0.05%)
Jun 13, 2017	60.21	60.49	59.86	60.41	594,907	+0.43(+0.73%)
Jun 12, 2017	60.73	61.07	59.79	59.98	1,518,712	-0.91(-1.49%)
Jun 09, 2017	60.60	61.26	60.52	60.88	539,831	+0.37(+0.61%)
Jun 08, 2017	60.33	60.59	59.77	60.51	494,445	+0.14(+0.23%)
Jun 07, 2017	60.43	60.52	59.76	60.38	762,950	+0.17(+0.29%)
Jun 06, 2017	60.39	60.62	59.83	60.20	705,679	-0.35(-0.58%)
Jun 05, 2017	60.88	61.07	60.49	60.56	599,657	-0.54(-0.89%)
Jun 02, 2017	60.89	61.51	60.79	61.10	746,502	+0.21(+0.34%)
Jun 01, 2017	60.59	60.90	60.35	60.89	999,963	+0.62(+1.02%)
May 31, 2017	60.44	60.50	59.64	60.28	1,804,830	+0.05(+0.08%)
May 30, 2017	60.01	60.43	59.90	60.23	1,138,648	+0.22(+0.37%)
May 26, 2017	60.11	60.34	59.56	60.01	779,059	-0.18(-0.30%)
May 25, 2017	59.99	60.95	59.84	60.19	1,306,833	+0.31(+0.51%)
May 24, 2017	58.27	60.08	58.27	59.88	1,809,717	+1.51(+2.58%)
May 23, 2017	57.45	58.48	57.37	58.38	1,901,354	+1.06(+1.84%)
May 22, 2017	58.83	59.12	57.30	57.32	2,074,736	-1.37(-2.34%)
May 19, 2017	57.79	58.81	57.73	58.69	1,657,255	+0.80(+1.39%)
May 18, 2017	56.95	58.01	56.61	57.89	2,451,628	+0.65(+1.14%)
May 17, 2017	57.16	57.51	56.28	57.24	2,392,837	+0.08(+0.14%)
May 16, 2017	56.90	58.06	56.89	57.16	2,182,410	+0.34(+0.60%)
May 15, 2017	54.48	57.83	54.41	56.81	7,893,519	+3.04(+5.65%)
May 12, 2017	54.02	54.07	53.66	53.78	1,969,049	-0.18(-0.33%)
May 11, 2017	54.65	54.76	53.77	53.95	1,926,458	-0.80(-1.47%)
May 10, 2017	54.43	54.93	54.38	54.76	1,237,019	+0.36(+0.66%)
May 09, 2017	54.38	55.05	54.27	54.40	1,589,219	+0.05(+0.10%)
May 08, 2017	54.41	54.53	54.01	54.35	1,560,991	-0.18(-0.33%)
May 05, 2017	53.89	54.71	53.79	54.53	1,680,833	+0.78(+1.45%)
May 04, 2017	53.78	54.01	53.25	53.75	1,180,828	+0.05(+0.09%)
May 03, 2017	53.73	54.10	53.60	53.70	1,498,916	-0.28(-0.52%)
May 02, 2017	54.20	54.31	53.67	53.98	2,319,429	-0.12(-0.23%)
May 01, 2017	54.64	55.01	53.99	54.10	1,329,937	-0.45(-0.82%)
Apr 28, 2017	54.57	54.86	54.08	54.55	1,513,310	-0.08(-0.15%)
Apr 27, 2017	55.36	55.45	54.41	54.63	1,670,167	-0.50(-0.91%)
Apr 26, 2017	56.35	56.46	55.03	55.14	2,481,706	-1.21(-2.14%)
Apr 25, 2017	56.17	56.62	56.07	56.34	1,720,599	+0.41(+0.73%)
Apr 24, 2017	55.78	56.02	55.33	55.93	1,795,570	+0.69(+1.26%)
Apr 21, 2017	55.54	55.61	55.10	55.24	2,503,058	-0.19(-0.34%)
Apr 20, 2017	55.29	55.69	54.96	55.43	2,320,613	+0.47(+0.86%)
Apr 19, 2017	54.99	55.24	54.88	54.95	1,152,511	+0.19(+0.35%)
Apr 18, 2017	54.80	55.19	54.52	54.76	2,291,582	-0.33(-0.59%)
Apr 17, 2017	54.44	55.33	54.44	55.09	2,446,310	+1.10(+2.03%)
Apr 13, 2017	54.69	54.92	53.96	53.99	1,002,945	-0.76(-1.39%)
Apr 12, 2017	55.69	55.69	54.54	54.75	1,557,642	-0.95(-1.70%)
Apr 11, 2017	55.65	55.88	55.23	55.70	1,650,436	-0.08(-0.13%)
Apr 10, 2017	55.24	55.81	55.16	55.78	661,861	+0.53(+0.96%)
Apr 07, 2017	54.99	55.51	54.93	55.25	526,105	+0.06(+0.11%)
Apr 06, 2017	55.03	55.20	54.71	55.18	1,422,858	+0.19(+0.35%)
Apr 05, 2017	54.65	55.70	54.65	54.99	3,362,636	+0.32(+0.59%)
Apr 04, 2017	54.72	55.14	54.47	54.67	1,013,740	-0.04(-0.08%)
Apr 03, 2017	54.85	55.14	54.23	54.72	1,453,895	+0.03(+0.06%)
Mar 31, 2017	54.80	54.95	54.63	54.69	1,136,432	-0.09(-0.16%)
Mar 30, 2017	54.61	54.81	54.30	54.77	1,674,727	+0.26(+0.48%)
Mar 29, 2017	54.40	54.60	54.16	54.51	1,381,759	+0.08(+0.15%)
Mar 28, 2017	54.23	54.59	53.90	54.43	1,196,056	+0.28(+0.51%)
Mar 27, 2017	53.06	54.23	53.00	54.16	702,840	+0.34(+0.62%)
Mar 24, 2017	54.20	54.54	53.65	53.82	988,917	-0.40(-0.74%)
Mar 23, 2017	53.82	54.31	53.67	54.22	545,406	+0.41(+0.76%)
Mar 22, 2017	53.48	53.84	53.13	53.81	1,581,639	+0.41(+0.77%)
Mar 21, 2017	54.44	54.61	53.34	53.40	1,185,252	-0.90(-1.66%)
Mar 20, 2017	54.86	54.86	54.27	54.30	666,928	-0.63(-1.14%)
Mar 17, 2017	54.60	55.16	54.33	54.93	1,185,030	+0.58(+1.06%)
Mar 16, 2017	54.77	54.77	54.07	54.35	1,170,567	-0.27(-0.49%)
Mar 15, 2017	54.30	54.85	54.20	54.62	873,125	+0.79(+1.46%)
Mar 14, 2017	53.69	53.95	53.29	53.83	799,152	-0.05(-0.10%)
Mar 13, 2017	53.40	54.08	53.16	53.89	657,405	+0.62(+1.17%)
Mar 10, 2017	53.42	53.54	52.88	53.26	685,108	+0.30(+0.56%)
Mar 09, 2017	53.30	53.52	52.92	52.97	630,522	-0.39(-0.73%)
Mar 08, 2017	52.70	53.40	52.57	53.36	1,056,362	+0.68(+1.30%)
Mar 07, 2017	53.26	53.32	52.49	52.67	1,088,851	-0.47(-0.88%)
Mar 06, 2017	53.46	53.84	53.11	53.14	940,118	-0.90(-1.66%)
Mar 03, 2017	54.03	54.22	53.65	54.04	624,058	+0.14(+0.26%)
Mar 02, 2017	53.72	54.37	53.72	53.89	683,741	-0.22(-0.40%)
Mar 01, 2017	54.10	54.59	53.91	54.11	918,693	+0.82(+1.53%)
Feb 28, 2017	53.33	53.55	52.62	53.29	693,016	-0.15(-0.27%)
Feb 27, 2017	53.70	53.90	53.24	53.44	734,439	-0.22(-0.40%)
Feb 24, 2017	53.57	53.82	52.57	53.66	544,408	-0.30(-0.55%)
Feb 23, 2017	54.36	54.47	53.74	53.96	719,226	-0.18(-0.33%)
Feb 22, 2017	53.92	54.66	53.88	54.14	932,377	-0.10(-0.18%)
Feb 21, 2017	53.70	54.37	53.63	54.23	1,404,056	+0.60(+1.12%)
Feb 17, 2017		53.63	53.63	53.63	0	+0.45(+0.84%)
Feb 16, 2017	53.35	53.69	52.99	53.18	792,321	+0.00(+0.01%)
Feb 15, 2017	52.84	53.24	52.64	53.18	918,481	+0.13(+0.25%)
Feb 14, 2017	53.01	53.17	52.54	53.04	861,469	-0.07(-0.13%)
Feb 13, 2017	52.45	53.32	52.21	53.11	937,632	+0.86(+1.65%)
Feb 10, 2017	52.01	52.44	51.75	52.25	534,753	+0.34(+0.66%)
Feb 09, 2017	51.82	52.03	51.42	51.91	786,754	+0.11(+0.21%)
Feb 08, 2017	51.78	51.86	51.34	51.80	509,535	+0.04(+0.07%)
Feb 07, 2017	51.71	52.04	51.54	51.76	647,794	-0.04(-0.08%)
Feb 06, 2017	52.05	52.20	51.63	51.80	589,916	-0.46(-0.88%)
Feb 03, 2017	50.89	52.48	50.89	52.26	725,811	+0.48(+0.92%)
Feb 02, 2017	52.41	52.44	51.66	51.79	1,178,877	-0.78(-1.49%)
Feb 01, 2017	52.42	52.77	51.94	52.57	1,620,105	+0.16(+0.31%)
Jan 31, 2017	52.36	52.72	51.81	52.41	1,418,895	+0.32(+0.62%)
Jan 30, 2017	51.87	52.14	51.16	52.08	1,960,632	-0.27(-0.51%)
Jan 27, 2017	52.03	53.62	52.03	52.35	2,836,347	+1.17(+2.29%)
Jan 26, 2017	51.03	51.33	50.77	51.18	1,686,600	-0.10(-0.20%)
Jan 25, 2017	50.06	51.29	50.01	51.28	2,368,899	+1.18(+2.35%)
Jan 24, 2017	49.08	50.18	48.47	50.11	1,473,728	+1.23(+2.52%)
Jan 23, 2017	48.66	48.89	48.21	48.88	1,102,100	+0.44(+0.92%)
Jan 20, 2017	48.40	48.67	48.18	48.43	843,700	+0.10(+0.21%)
Jan 19, 2017	48.62	48.73	48.10	48.33	1,105,866	-0.30(-0.62%)
Jan 18, 2017	48.87	49.21	48.49	48.63	864,510	-0.22(-0.45%)
Jan 17, 2017	48.69	49.15	48.01	48.85	893,719	-0.15(-0.30%)
Jan 13, 2017		48.99	48.99	48.99	0	+0.13(+0.26%)
Jan 12, 2017	48.88	48.94	48.27	48.87	847,321	+0.04(+0.07%)
Jan 11, 2017	48.80	48.84	48.45	48.83	765,290	-0.00(-0.01%)
Jan 10, 2017	49.02	49.24	48.60	48.84	675,869	+0.04(+0.07%)
Jan 09, 2017	49.02	49.13	48.68	48.80	766,085	-0.41(-0.84%)
Jan 06, 2017	49.00	49.39	48.78	49.21	471,004	+0.15(+0.31%)
Jan 05, 2017	48.66	49.08	48.50	49.06	1,487,206	+0.21(+0.42%)
Jan 04, 2017	48.28	49.07	47.98	48.86	1,631,786	+0.81(+1.70%)
Jan 03, 2017	48.61	48.62	47.62	48.04	1,142,366	-0.07(-0.16%)
Dec 30, 2016		48.12	48.12	48.12	0	-0.36(-0.74%)
Dec 29, 2016	48.17	48.49	48.12	48.47	695,162	+0.30(+0.63%)
Dec 28, 2016	49.28	49.28	48.12	48.17	1,252,329	-0.71(-1.46%)
Dec 27, 2016	48.43	48.98	48.30	48.88	1,084,291	+0.44(+0.92%)
Dec 23, 2016		48.44	48.44	48.44	0	+0.72(+1.50%)
Dec 22, 2016	48.17	48.17	47.37	47.72	1,281,360	-0.53(-1.09%)
Dec 21, 2016	48.31	48.49	48.02	48.25	1,885,995	-0.12(-0.25%)
Dec 20, 2016	48.36	48.69	48.25	48.37	1,460,094	-0.13(-0.27%)
Dec 19, 2016	48.43	48.54	47.41	48.51	2,303,688	+0.03(+0.06%)
Dec 16, 2016	49.62	49.88	48.47	48.47	3,404,812	-1.16(-2.33%)
Dec 15, 2016	49.11	49.83	48.96	49.63	1,600,865	+0.29(+0.58%)
Dec 14, 2016	50.46	50.74	49.21	49.35	1,684,301	-1.08(-2.14%)
Dec 13, 2016	50.60	50.83	49.83	50.42	1,645,357	-0.10(-0.19%)
Dec 12, 2016	51.49	51.58	50.46	50.52	1,490,454	-0.89(-1.74%)
Dec 09, 2016	50.73	51.45	50.58	51.42	1,474,478	+0.77(+1.52%)
Dec 08, 2016	50.63	50.68	50.30	50.64	1,253,092	+0.15(+0.29%)
Dec 07, 2016	49.37	50.64	49.37	50.50	1,463,835	+1.11(+2.26%)
Dec 06, 2016	48.94	49.41	48.82	49.39	1,164,713	+0.37(+0.76%)
Dec 05, 2016	48.84	49.31	48.58	49.01	1,837,139	+0.52(+1.06%)
Dec 02, 2016	48.53	49.02	48.23	48.50	1,193,979	-0.09(-0.18%)
Dec 01, 2016	49.94	50.01	48.40	48.58	1,795,997	-1.03(-2.09%)
Nov 30, 2016	50.62	50.72	49.50	49.62	1,962,218	-0.76(-1.51%)
Nov 29, 2016	49.51	50.63	48.34	50.38	1,435,702	+0.63(+1.27%)
Nov 28, 2016	50.49	50.77	49.61	49.75	1,436,763	-0.76(-1.51%)
Nov 25, 2016	50.49	50.78	50.28	50.51	349,862	+0.15(+0.31%)
Nov 23, 2016		50.36	50.36	50.36	0	+0.54(+1.08%)
Nov 22, 2016	49.44	49.90	49.12	49.82	1,114,631	+0.60(+1.21%)
Nov 21, 2016	48.78	49.30	48.78	49.22	1,005,560	+0.47(+0.95%)
Nov 18, 2016	47.94	48.82	47.94	48.76	1,039,412	+0.79(+1.65%)
Nov 17, 2016	47.86	48.44	47.59	47.97	1,424,845	+0.07(+0.16%)
Nov 16, 2016	47.27	47.93	47.26	47.89	923,529	+0.36(+0.77%)
Nov 15, 2016	46.88	47.72	46.87	47.53	835,944	+0.04(+0.09%)
Nov 14, 2016	47.27	47.57	47.00	47.48	1,412,353	+0.30(+0.63%)
Nov 11, 2016	47.39	47.73	46.87	47.18	1,544,703	-0.27(-0.57%)
Nov 10, 2016	47.89	48.80	47.25	47.46	1,888,849	-0.30(-0.62%)
Nov 09, 2016	49.36	50.04	46.29	47.75	4,804,638	-2.69(-5.33%)
Nov 08, 2016	49.81	50.49	49.53	50.44	1,097,243	+0.62(+1.24%)
Nov 07, 2016	50.26	50.51	49.66	49.83	1,485,983	+0.24(+0.49%)
Nov 04, 2016	49.14	50.18	48.69	49.58	988,091	+0.35(+0.70%)
Nov 03, 2016	48.80	49.31	48.58	49.24	817,706	+0.51(+1.04%)
Nov 02, 2016	48.86	49.19	48.57	48.73	1,114,608	-0.21(-0.43%)
Nov 01, 2016	49.14	49.19	48.48	48.94	932,181	-0.08(-0.17%)
Oct 31, 2016	49.28	49.30	48.89	49.02	852,108	-0.10(-0.20%)
Oct 28, 2016	49.06	49.68	48.78	49.12	1,025,567	+0.01(+0.03%)
Oct 27, 2016	49.24	49.26	48.47	49.11	1,208,001	-0.00(-0.01%)
Oct 26, 2016	48.75	49.29	48.22	49.11	1,496,611	+0.26(+0.54%)
Oct 25, 2016	49.63	49.63	48.64	48.85	1,836,846	-0.78(-1.57%)
Oct 24, 2016	49.66	50.24	49.02	49.63	2,254,073	+0.54(+1.10%)
Oct 21, 2016	49.19	49.23	48.61	49.09	1,717,929	-0.19(-0.38%)
Oct 20, 2016	49.41	49.91	49.18	49.28	1,295,992	-0.32(-0.65%)
Oct 19, 2016	50.00	50.19	49.44	49.60	1,836,659	-0.40(-0.81%)
Oct 18, 2016	50.37	50.42	49.64	50.00	943,898	+0.18(+0.36%)
Oct 17, 2016	49.88	50.06	49.69	49.82	1,159,710	-0.25(-0.49%)
Oct 14, 2016	50.27	50.51	49.80	50.07	954,150	-0.03(-0.05%)
Oct 13, 2016	49.56	50.33	49.06	50.09	1,040,643	-0.03(-0.06%)
Oct 12, 2016	49.60	50.22	49.22	50.12	986,249	+0.56(+1.12%)
Oct 11, 2016	50.91	51.08	49.35	49.57	1,568,541	-1.49(-2.92%)
Oct 10, 2016	51.70	52.13	50.98	51.06	997,930	-0.39(-0.77%)
Oct 07, 2016	51.81	52.23	51.15	51.45	1,782,076	-0.28(-0.53%)
Oct 06, 2016	50.64	51.76	50.64	51.73	2,186,734	+0.85(+1.67%)
Oct 05, 2016	49.76	50.97	49.59	50.88	1,683,223	+1.12(+2.25%)
Oct 04, 2016	50.43	50.87	49.65	49.76	1,747,474	-0.86(-1.69%)
Oct 03, 2016	50.85	50.85	50.61	50.62	11,056	-0.78(-1.51%)
Sep 30, 2016	51.39	51.39	51.39	51.39	2,203	+0.11(+0.22%)
Sep 29, 2016	51.33	51.82	50.89	51.28	1,994,319	-0.57(-1.10%)
Sep 28, 2016	51.58	52.51	51.58	51.85	16,245	+0.30(+0.57%)
Sep 27, 2016	51.87	52.04	51.46	51.55	1,713,866	-0.21(-0.42%)
Sep 26, 2016	51.81	52.14	51.09	51.77	2,421,381	-0.11(-0.20%)
Sep 23, 2016	53.49	53.99	51.68	51.87	4,617,630	-1.79(-3.33%)
Sep 22, 2016	54.55	54.72	53.41	53.66	3,202,124	-0.44(-0.82%)
Sep 21, 2016	54.06	54.85	53.98	54.10	3,384,401	+0.08(+0.15%)

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