ASH Historical Prices | Ashland Inc. (NEW) Common Stock Stock

Dow

0.34% Nasdaq

0.16%

Ashland Inc. (ASH)

-NYSE

89.52 0.58(0.65%) 4:02PM EDT|After Hours : 89.54 0.02 (0.03%) 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	88.91	89.62	88.36	88.94	1,044,200	88.94
May 17, 2013	89.27	89.50	88.04	89.11	938,200	89.11
May 16, 2013	89.97	90.01	88.40	88.67	1,038,900	88.67
May 15, 2013	88.41	90.71	88.41	90.02	1,538,600	90.02
May 14, 2013	87.40	88.47	87.40	88.26	774,800	88.26
May 13, 2013	88.25	88.32	86.95	87.18	556,400	87.18
May 10, 2013	88.52	88.87	87.77	88.28	908,400	88.28
May 9, 2013	89.00	89.05	88.25	88.55	681,000	88.55
May 8, 2013	87.88	89.41	87.55	89.41	673,000	89.41
May 7, 2013	88.60	88.84	87.45	87.99	755,500	87.99
May 6, 2013	87.66	88.36	87.03	87.96	696,800	87.96
May 3, 2013	85.90	88.29	85.01	87.86	1,040,600	87.86
May 2, 2013	84.77	86.12	84.63	85.76	658,700	85.76
May 1, 2013	85.39	85.61	84.43	84.62	1,178,100	84.62
Apr 30, 2013	85.61	85.89	84.83	85.21	1,097,900	85.21
Apr 29, 2013	86.22	86.32	85.00	85.48	1,075,600	85.48
Apr 26, 2013	86.84	86.94	85.25	85.89	1,006,100	85.89
Apr 25, 2013	85.99	87.67	85.65	86.88	1,195,200	86.88
Apr 24, 2013	87.71	90.21	86.23	87.16	2,251,200	87.16
Apr 23, 2013	87.02	87.67	85.99	87.00	1,434,600	87.00
Apr 22, 2013	86.88	87.31	85.49	86.47	1,073,700	86.47
Apr 19, 2013	84.49	87.05	84.25	86.71	1,273,700	86.71
Apr 18, 2013	85.38	86.22	84.08	84.25	1,757,100	84.25
Apr 17, 2013	84.89	85.60	84.00	85.27	1,713,600	85.27
Apr 16, 2013	86.50	86.50	84.65	85.38	2,127,700	85.38
Apr 15, 2013	86.47	87.21	83.54	84.50	2,367,900	84.50
Apr 12, 2013	83.36	87.17	83.25	86.66	5,845,700	86.66
Apr 11, 2013	77.11	78.89	77.11	78.83	1,206,000	78.83
Apr 10, 2013	76.49	77.35	75.98	77.12	1,230,800	77.12
Apr 9, 2013	75.37	76.52	74.81	76.32	766,500	76.32
Apr 8, 2013	75.27	75.47	74.27	75.09	698,600	75.09
Apr 5, 2013	74.63	75.34	73.87	75.23	723,000	75.23
Apr 4, 2013	74.70	75.85	74.16	75.75	869,100	75.75
Apr 3, 2013	75.82	75.98	73.82	74.74	1,924,400	74.74
Apr 2, 2013	74.90	78.64	74.75	75.90	3,438,300	75.90
Apr 1, 2013	74.30	74.42	72.87	74.18	1,544,100	74.18
Mar 28, 2013	72.74	74.32	72.51	74.30	1,402,600	74.30
Mar 27, 2013	73.83	73.97	72.11	72.76	3,321,500	72.76
Mar 26, 2013	75.00	75.97	74.36	74.92	1,488,000	74.92
Mar 25, 2013	74.00	75.49	73.50	75.41	2,268,700	75.41
Mar 22, 2013	78.39	78.45	75.17	76.34	1,858,000	76.34
Mar 21, 2013	79.12	80.19	78.16	78.57	702,600	78.57
Mar 20, 2013	79.41	80.30	79.41	80.02	418,200	80.02
Mar 19, 2013	80.25	80.52	78.66	79.28	860,800	79.28
Mar 18, 2013	80.56	80.56	79.60	80.03	843,800	80.03
Mar 15, 2013	80.53	81.71	80.28	81.02	851,100	81.02
Mar 14, 2013	81.38	81.44	79.92	80.83	919,600	80.83
Mar 13, 2013	80.88	81.23	79.83	80.89	441,700	80.89
Mar 12, 2013	80.98	81.65	80.32	81.09	664,800	81.09
Mar 11, 2013	79.26	81.66	78.91	81.45	1,109,100	81.45
Mar 8, 2013	78.50	79.93	78.26	79.36	1,055,900	79.36
Mar 7, 2013	77.50	78.33	77.37	77.81	440,800	77.81
Mar 6, 2013	78.34	78.55	77.31	77.47	616,300	77.47
Mar 5, 2013	78.52	79.10	77.69	77.86	736,500	77.86
Mar 4, 2013	77.35	78.26	76.97	77.96	462,100	77.96
Mar 1, 2013	77.29	77.70	76.19	77.53	1,053,400	77.53
Feb 28, 2013	78.42	78.66	77.73	77.97	926,100	77.97
Feb 27, 2013	79.47	79.47	76.61	78.38	1,078,400	78.38
Feb 26, 2013	74.97	75.61	74.38	75.60	465,600	75.60
Feb 25, 2013	77.45	77.56	74.78	74.80	863,300	74.80
Feb 22, 2013	75.78	77.12	75.21	77.06	1,129,700	77.06
Feb 21, 2013	77.31	77.31	74.82	75.41	1,500,400	75.41
Feb 20, 2013	80.47	80.62	77.43	77.60	935,000	77.60
Feb 19, 2013	80.06	81.07	79.94	80.58	967,500	80.58
Feb 15, 2013	79.01	80.59	78.55	80.06	1,543,500	80.06
Feb 14, 2013	77.64	78.88	77.37	78.81	801,300	78.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ASH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ashland Inc. (ASH)