NYSE - Delayed Quote USD

Ashland Inc. (ASH)

96.03 -0.21 (-0.22%)
At close: April 24 at 4:00 PM EDT
96.03 0.00 (0.00%)
After hours: April 24 at 5:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 95.87 96.35 94.98 96.03 96.03 377,300
Apr 23, 2024 95.28 97.13 95.01 96.24 96.24 314,900
Apr 22, 2024 95.95 96.73 95.28 95.67 95.67 443,400
Apr 19, 2024 95.17 96.19 94.76 95.99 95.99 412,100
Apr 18, 2024 94.49 95.55 93.81 95.49 95.49 499,500
Apr 17, 2024 94.51 94.67 93.58 93.89 93.89 314,500
Apr 16, 2024 93.20 94.22 92.62 93.94 93.94 261,600
Apr 15, 2024 95.99 95.99 93.01 93.57 93.57 361,900
Apr 12, 2024 95.56 95.76 94.57 95.23 95.23 428,200
Apr 11, 2024 96.29 97.08 95.48 96.16 96.16 377,600
Apr 10, 2024 94.94 95.19 93.59 94.41 94.41 194,600
Apr 9, 2024 96.11 96.95 96.01 96.93 96.93 219,700
Apr 8, 2024 95.87 95.87 95.21 95.63 95.63 240,300
Apr 5, 2024 95.09 95.16 94.18 94.81 94.81 318,300
Apr 4, 2024 97.37 97.73 95.00 95.34 95.34 298,700
Apr 3, 2024 96.18 96.85 96.09 96.82 96.82 286,600
Apr 2, 2024 96.95 97.13 96.03 96.59 96.59 246,200
Apr 1, 2024 97.37 97.70 96.35 97.21 97.21 250,600
Mar 28, 2024 97.81 98.17 97.36 97.37 97.37 246,200
Mar 27, 2024 95.78 97.64 95.78 97.61 97.61 444,900
Mar 26, 2024 96.11 96.49 95.17 95.26 95.26 224,100
Mar 25, 2024 95.43 96.75 95.43 95.71 95.71 219,100
Mar 22, 2024 96.43 96.43 94.98 95.26 95.26 223,600
Mar 21, 2024 97.45 97.45 95.86 96.11 96.11 388,000
Mar 20, 2024 96.12 97.61 95.34 97.26 97.26 306,700
Mar 19, 2024 95.49 96.22 95.32 95.83 95.83 287,000
Mar 18, 2024 96.67 96.82 95.23 95.39 95.39 296,600
Mar 15, 2024 95.27 97.16 95.27 96.79 96.79 618,900
Mar 14, 2024 96.90 97.00 94.92 96.13 96.13 417,000
Mar 13, 2024 95.78 96.29 95.13 95.50 95.50 289,600
Mar 12, 2024 96.68 96.79 95.52 95.79 95.79 249,600
Mar 11, 2024 95.61 96.66 95.51 96.63 96.63 263,700
Mar 8, 2024 96.42 96.47 95.46 95.51 95.51 230,300
Mar 7, 2024 95.85 96.54 95.71 96.05 96.05 272,500
Mar 6, 2024 96.01 96.01 94.45 95.37 95.37 273,900
Mar 5, 2024 95.26 96.27 94.99 95.38 95.38 322,700
Mar 4, 2024 95.43 95.92 95.24 95.78 95.78 363,500
Mar 1, 2024 93.82 95.47 93.07 95.45 95.45 398,400
Feb 29, 2024 0.39 Dividend
Feb 29, 2024 93.93 94.24 93.09 93.64 93.64 290,600
Feb 28, 2024 93.08 93.90 92.72 93.83 93.44 254,900
Feb 27, 2024 93.84 94.09 92.85 93.25 92.87 276,100
Feb 26, 2024 93.84 94.54 93.06 93.43 93.05 428,100
Feb 23, 2024 93.35 94.23 92.94 94.15 93.76 319,700
Feb 22, 2024 92.20 93.08 92.01 93.02 92.64 503,300
Feb 21, 2024 92.07 92.40 91.14 92.18 91.80 339,600
Feb 20, 2024 91.78 92.23 91.36 92.06 91.68 288,400
Feb 16, 2024 92.54 92.84 92.03 92.16 91.78 548,700
Feb 15, 2024 91.89 93.08 91.69 92.73 92.35 506,600
Feb 14, 2024 91.51 91.51 90.11 91.19 90.82 445,200
Feb 13, 2024 91.24 92.66 90.12 90.93 90.56 444,500
Feb 12, 2024 90.82 93.29 90.82 92.67 92.29 348,700
Feb 9, 2024 91.38 91.71 90.62 90.83 90.46 427,500
Feb 8, 2024 90.73 91.92 89.59 91.40 91.02 748,300
Feb 7, 2024 90.64 91.29 89.78 90.68 90.31 358,300
Feb 6, 2024 90.96 91.34 89.91 90.39 90.02 334,500
Feb 5, 2024 91.01 91.72 90.30 90.89 90.52 546,700
Feb 2, 2024 93.98 93.98 90.46 91.56 91.18 758,500
Feb 1, 2024 96.73 96.73 92.63 94.46 94.07 1,157,300
Jan 31, 2024 89.74 96.21 89.74 93.62 93.24 3,153,500
Jan 30, 2024 80.20 81.19 80.00 80.77 80.44 658,000
Jan 29, 2024 80.47 81.06 79.99 80.77 80.44 462,300
Jan 26, 2024 80.41 81.30 80.05 80.48 80.15 456,500
Jan 25, 2024 79.02 79.63 78.36 79.62 79.29 376,900
Jan 24, 2024 79.28 79.28 78.03 78.35 78.03 296,600
Jan 23, 2024 79.81 80.30 78.74 79.05 78.73 325,300
Jan 22, 2024 79.02 79.56 78.43 78.88 78.56 551,800
Jan 19, 2024 78.85 79.17 77.61 79.02 78.70 392,300
Jan 18, 2024 78.75 78.77 77.78 78.67 78.35 463,200
Jan 17, 2024 78.26 79.40 78.00 78.44 78.12 609,200
Jan 16, 2024 80.69 81.10 79.32 79.36 79.03 2,486,400
Jan 12, 2024 83.24 83.24 81.16 81.29 80.96 298,900
Jan 11, 2024 81.51 82.22 80.56 82.09 81.75 315,600
Jan 10, 2024 80.56 81.66 80.28 81.63 81.30 310,100
Jan 9, 2024 80.45 81.09 80.13 81.07 80.74 303,800
Jan 8, 2024 79.61 81.45 79.53 81.20 80.87 379,300
Jan 5, 2024 78.99 80.96 78.99 79.76 79.43 553,900
Jan 4, 2024 81.15 81.19 79.37 79.42 79.09 500,600
Jan 3, 2024 82.90 83.15 81.00 81.17 80.84 427,300
Jan 2, 2024 83.53 85.09 83.03 83.70 83.36 778,600
Dec 29, 2023 84.40 84.93 83.93 84.31 83.96 410,800
Dec 28, 2023 84.79 85.16 84.73 84.90 84.55 360,900
Dec 27, 2023 85.20 85.34 84.72 84.94 84.59 529,200
Dec 26, 2023 85.42 85.68 84.95 85.27 84.92 377,000
Dec 22, 2023 85.78 86.51 85.17 85.39 85.04 414,700
Dec 21, 2023 85.34 85.66 84.59 85.25 84.90 371,000
Dec 20, 2023 86.21 86.60 84.63 84.70 84.35 476,000
Dec 19, 2023 85.78 86.38 85.78 86.13 85.78 298,200
Dec 18, 2023 85.89 85.89 84.96 85.16 84.81 513,400
Dec 15, 2023 87.42 87.54 84.93 85.25 84.90 1,206,800
Dec 14, 2023 87.45 89.54 86.92 87.24 86.88 762,300
Dec 13, 2023 81.79 86.56 81.79 86.38 86.03 649,600
Dec 12, 2023 82.81 82.81 81.84 82.12 81.78 300,200
Dec 11, 2023 83.19 83.50 82.41 82.79 82.45 313,000
Dec 8, 2023 83.85 84.74 83.24 83.47 83.13 437,000
Dec 7, 2023 82.38 83.78 82.02 83.51 83.17 500,800
Dec 6, 2023 82.21 83.19 82.06 82.14 81.80 421,500
Dec 5, 2023 81.79 82.62 81.39 81.71 81.37 636,900
Dec 4, 2023 82.04 82.84 81.96 82.31 81.97 382,000
Dec 1, 2023 80.08 82.33 80.02 82.26 81.92 560,600
Nov 30, 2023 0.39 Dividend
Nov 30, 2023 78.15 79.98 77.76 79.92 79.59 647,700
Nov 29, 2023 78.63 79.25 78.22 78.30 77.60 374,600
Nov 28, 2023 78.43 78.77 77.85 78.25 77.55 275,900
Nov 27, 2023 78.74 79.23 78.17 78.41 77.70 494,400
Nov 24, 2023 78.19 79.69 78.02 79.27 78.56 355,000
Nov 22, 2023 78.14 78.43 77.71 78.07 77.37 270,800
Nov 21, 2023 78.29 79.32 77.72 77.92 77.22 536,400
Nov 20, 2023 76.87 78.34 76.33 78.32 77.62 645,500
Nov 17, 2023 76.93 77.21 76.71 76.90 76.21 356,400
Nov 16, 2023 76.96 77.17 75.91 76.45 75.76 418,200
Nov 15, 2023 75.51 77.80 75.44 76.81 76.12 519,600
Nov 14, 2023 74.48 76.37 74.05 76.15 75.46 442,800
Nov 13, 2023 72.36 73.76 72.08 73.15 72.49 436,300
Nov 10, 2023 72.77 72.90 71.55 72.45 71.80 726,000
Nov 9, 2023 75.51 76.48 72.80 72.84 72.18 1,019,600
Nov 8, 2023 76.68 77.17 76.10 76.55 75.86 445,600
Nov 7, 2023 76.70 77.25 76.18 76.54 75.85 454,500
Nov 6, 2023 77.68 78.03 76.53 77.26 76.56 476,600
Nov 3, 2023 77.51 78.35 77.19 77.60 76.90 491,600
Nov 2, 2023 71.00 76.38 70.82 76.18 75.49 999,200
Nov 1, 2023 76.74 76.74 74.86 75.80 75.12 475,500
Oct 31, 2023 75.64 77.21 75.07 76.63 75.94 399,200
Oct 30, 2023 76.04 76.24 74.57 75.38 74.70 250,600
Oct 27, 2023 76.17 76.17 75.06 75.31 74.63 246,400
Oct 26, 2023 75.41 76.23 75.18 75.83 75.15 255,200
Oct 25, 2023 75.42 75.56 74.48 74.80 74.13 334,300
Oct 24, 2023 75.79 76.59 75.47 75.97 75.29 450,400
Oct 23, 2023 75.71 76.87 74.87 75.62 74.94 597,700
Oct 20, 2023 76.16 76.97 75.99 76.70 76.01 465,900
Oct 19, 2023 76.05 76.83 75.79 76.00 75.32 468,800
Oct 18, 2023 76.62 76.93 76.06 76.41 75.72 515,600
Oct 17, 2023 76.53 78.40 76.53 77.45 76.75 700,000
Oct 16, 2023 76.57 77.53 76.07 77.18 76.49 382,000
Oct 13, 2023 76.78 76.89 75.65 75.93 75.25 338,100
Oct 12, 2023 78.93 78.93 76.32 76.58 75.89 285,700
Oct 11, 2023 78.82 79.24 77.46 78.45 77.74 364,000
Oct 10, 2023 77.23 79.49 76.90 78.92 78.21 408,600
Oct 9, 2023 78.71 78.71 76.50 76.70 76.01 585,100
Oct 6, 2023 79.13 80.31 78.03 79.04 78.33 300,400
Oct 5, 2023 79.20 79.82 78.73 79.70 78.98 748,500
Oct 4, 2023 79.53 80.04 78.91 79.51 78.79 531,800
Oct 3, 2023 79.26 80.44 79.00 79.07 78.36 439,400
Oct 2, 2023 81.50 81.50 79.22 79.72 79.00 584,000
Sep 29, 2023 82.17 82.85 81.49 81.68 80.94 348,900
Sep 28, 2023 81.68 82.19 80.92 81.53 80.80 542,300
Sep 27, 2023 81.80 82.69 81.10 81.55 80.82 413,200
Sep 26, 2023 82.47 82.74 81.29 81.30 80.57 362,000
Sep 25, 2023 82.16 83.76 82.06 82.99 82.24 251,900
Sep 22, 2023 84.18 84.95 82.88 83.15 82.40 387,800
Sep 21, 2023 82.90 84.15 82.44 83.98 83.22 580,600
Sep 20, 2023 82.93 84.77 82.93 83.36 82.61 361,600
Sep 19, 2023 82.82 83.59 81.89 82.52 81.78 388,900
Sep 18, 2023 83.26 83.59 81.98 82.45 81.71 358,000
Sep 15, 2023 83.34 84.05 82.50 83.26 82.51 751,300
Sep 14, 2023 81.92 83.81 81.75 83.57 82.82 708,300
Sep 13, 2023 80.67 81.71 79.42 81.25 80.52 547,400
Sep 12, 2023 81.32 81.89 80.60 80.66 79.93 421,900
Sep 11, 2023 83.28 83.40 81.63 81.65 80.92 362,600
Sep 8, 2023 83.49 83.67 82.73 82.82 82.07 257,300
Sep 7, 2023 84.70 85.27 82.71 83.36 82.61 806,400
Sep 6, 2023 85.24 85.65 84.75 85.11 84.34 309,200
Sep 5, 2023 86.54 86.90 85.33 85.33 84.56 506,300
Sep 1, 2023 87.44 88.16 86.25 86.82 86.04 465,400
Aug 31, 2023 0.39 Dividend
Aug 31, 2023 87.64 88.46 86.45 86.63 85.85 514,100
Aug 30, 2023 86.19 87.68 85.78 87.60 86.43 527,600
Aug 29, 2023 84.72 86.27 84.24 86.25 85.10 523,700
Aug 28, 2023 85.16 85.50 84.46 84.64 83.51 479,500
Aug 25, 2023 84.92 85.08 84.22 84.74 83.61 351,000
Aug 24, 2023 84.76 85.34 84.07 84.37 83.24 436,200
Aug 23, 2023 85.31 85.31 83.67 84.98 83.85 415,300
Aug 22, 2023 85.97 86.27 84.58 84.73 83.60 392,100
Aug 21, 2023 86.15 86.15 85.23 85.58 84.44 481,600
Aug 18, 2023 85.42 86.61 85.42 86.03 84.88 317,000
Aug 17, 2023 86.42 87.23 85.97 86.13 84.98 244,000
Aug 16, 2023 87.02 87.59 86.01 86.24 85.09 370,100
Aug 15, 2023 87.45 87.53 86.47 86.95 85.79 361,200
Aug 14, 2023 89.00 89.00 88.14 88.46 87.28 280,800
Aug 11, 2023 88.92 89.87 88.92 89.17 87.98 211,900
Aug 10, 2023 89.62 90.09 89.04 89.27 88.08 453,200
Aug 9, 2023 90.69 90.69 89.28 89.34 88.15 424,100
Aug 8, 2023 91.29 91.65 90.51 90.87 89.66 451,100
Aug 7, 2023 91.98 92.76 91.25 92.66 91.42 398,000
Aug 4, 2023 90.15 91.62 89.41 91.50 90.28 630,000
Aug 3, 2023 90.49 90.53 89.01 89.97 88.77 351,300
Aug 2, 2023 90.51 91.07 89.82 90.63 89.42 430,700
Aug 1, 2023 90.72 91.95 90.58 91.39 90.17 505,900
Jul 31, 2023 91.89 92.03 90.92 91.36 90.14 513,200
Jul 28, 2023 91.93 92.88 91.20 91.81 90.58 530,200
Jul 27, 2023 90.82 92.67 90.13 91.38 90.16 544,100
Jul 26, 2023 92.54 95.66 89.75 90.78 89.57 1,003,600
Jul 25, 2023 91.96 92.39 91.26 91.81 90.58 606,300
Jul 24, 2023 90.59 91.03 90.27 90.66 89.45 377,800
Jul 21, 2023 90.46 91.08 89.50 90.70 89.49 387,000
Jul 20, 2023 91.50 91.50 90.11 90.15 88.95 416,000
Jul 19, 2023 90.56 91.36 90.26 91.18 89.96 438,800
Jul 18, 2023 88.49 90.33 87.78 90.19 88.99 554,600
Jul 17, 2023 86.82 88.34 86.28 88.08 86.90 466,200
Jul 14, 2023 87.61 87.65 86.15 87.04 85.88 462,900
Jul 13, 2023 88.32 88.64 87.63 87.91 86.74 364,500
Jul 12, 2023 88.61 89.12 87.82 88.30 87.12 426,500
Jul 11, 2023 86.81 87.79 86.51 87.73 86.56 384,100
Jul 10, 2023 86.43 87.68 86.06 86.45 85.30 315,900
Jul 7, 2023 84.96 87.37 84.96 86.78 85.62 544,800
Jul 6, 2023 85.75 86.09 84.30 85.03 83.89 579,800
Jul 5, 2023 86.37 86.62 85.43 85.92 84.77 554,700
Jul 3, 2023 86.74 87.65 86.39 87.31 86.14 264,100
Jun 30, 2023 87.10 87.75 86.29 86.91 85.75 749,900
Jun 29, 2023 82.05 87.52 82.05 87.17 86.01 1,957,100
Jun 28, 2023 83.36 83.95 82.32 83.84 82.72 448,300
Jun 27, 2023 83.02 83.64 82.45 83.37 82.26 595,300
Jun 26, 2023 80.19 83.49 80.00 82.94 81.83 676,400
Jun 23, 2023 82.76 83.26 81.82 81.95 80.86 560,100
Jun 22, 2023 84.18 84.37 83.46 83.70 82.58 589,000
Jun 21, 2023 84.86 84.87 83.91 84.38 83.25 635,200
Jun 20, 2023 85.48 85.58 84.09 85.00 83.86 437,600
Jun 16, 2023 86.79 86.79 85.08 86.39 85.24 952,900
Jun 15, 2023 85.27 86.27 84.81 86.27 85.12 425,000
Jun 14, 2023 86.40 87.01 85.00 85.58 84.44 713,400
Jun 13, 2023 86.36 87.32 85.73 85.93 84.78 444,600
Jun 12, 2023 86.57 86.86 85.53 85.90 84.75 451,500
Jun 9, 2023 85.00 86.51 83.81 86.39 85.24 961,500
Jun 8, 2023 88.54 88.79 86.11 86.84 85.68 867,000
Jun 7, 2023 88.16 89.03 87.98 88.38 87.20 436,600
Jun 6, 2023 87.73 88.75 87.39 88.15 86.97 551,600
Jun 5, 2023 89.11 89.82 87.71 88.06 86.88 415,100
Jun 2, 2023 87.04 89.78 87.04 89.38 88.19 452,600
Jun 1, 2023 84.84 85.72 84.73 85.49 84.35 477,200
May 31, 2023 0.39 Dividend
May 31, 2023 85.83 85.99 84.85 84.88 83.75 374,700
May 30, 2023 86.97 87.55 85.67 86.55 85.01 518,700
May 26, 2023 87.35 87.77 86.88 87.21 85.66 365,400
May 25, 2023 86.85 87.34 86.54 86.93 85.39 324,000
May 24, 2023 88.57 88.75 86.97 87.28 85.73 583,900
May 23, 2023 90.16 90.42 88.85 89.21 87.63 479,700
May 22, 2023 90.73 91.20 90.04 90.24 88.64 406,800
May 19, 2023 91.53 91.53 89.92 90.39 88.79 494,300
May 18, 2023 90.72 90.91 89.41 90.86 89.25 634,200
May 17, 2023 91.04 92.31 90.25 91.33 89.71 536,700
May 16, 2023 91.34 91.80 89.93 90.85 89.24 570,900
May 15, 2023 90.80 92.67 90.48 92.06 90.43 672,300
May 12, 2023 88.38 91.07 88.38 90.36 88.76 709,000
May 11, 2023 87.80 87.80 86.64 87.19 85.64 450,100
May 10, 2023 88.82 88.98 87.52 88.28 86.71 504,500
May 9, 2023 88.76 88.76 87.40 87.86 86.30 470,900
May 8, 2023 91.82 92.05 89.24 89.45 87.86 468,600
May 5, 2023 89.52 91.19 89.50 91.02 89.40 729,800
May 4, 2023 89.93 90.05 87.84 88.90 87.32 756,200
May 3, 2023 91.23 94.43 90.00 90.27 88.67 1,575,200
May 2, 2023 100.06 100.35 97.36 100.01 98.24 512,800
May 1, 2023 101.50 101.94 100.20 100.56 98.78 363,400
Apr 28, 2023 100.41 101.87 100.41 101.61 99.81 307,800
Apr 27, 2023 99.52 100.65 98.73 100.29 98.51 452,600
Apr 26, 2023 100.38 100.93 98.78 99.17 97.41 427,200
Apr 25, 2023 102.40 103.04 100.15 100.88 99.09 266,100

Related Tickers

FUL H.B. Fuller Company
75.06
-1.09%
 
AXTA Axalta Coating Systems Ltd.
31.11
-0.26%
 
SCL Stepan Company
84.89
-0.42%
 
ALB-PA Albemarle Corporation
52.99
+0.31%
 
IOSP Innospec Inc.
122.04
-0.74%
 
AVNT Avient Corporation
43.26
-0.12%
 
SXT Sensient Technologies Corporation
70.03
+0.20%
 
KWR Quaker Chemical Corporation
189.92
-0.74%
 
CBT Cabot Corporation
93.40
+0.02%
 
MTX Minerals Technologies Inc.
72.10
-0.11%