5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
-7.42%
3 MONTH PERFORMANCE
-17.68%
6 MONTH PERFORMANCE
-25.79%
YEAR-TO-DATE PERFORMANCE
-14.74%
1 YEAR PERFORMANCE
-15.68%
Ashland Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $71.56 | $71.85 (0.41%) | $73.43 | $71.56 | 1.06 M | $3.38 B |
| 12/19/2024 | $72.80 | $71.95 (-1.17%) | $73.84 | $71.70 | 692,300 | $3.38 B |
| 12/18/2024 | $73.00 | $72.80 (-0.27%) | $74.57 | $72.40 | 657,060 | $3.42 B |
| 12/17/2024 | $73.21 | $73.08 (-0.18%) | $74.29 | $73.00 | 443,600 | $3.43 B |
| 12/16/2024 | $74.29 | $73.75 (-0.73%) | $75.34 | $73.72 | 485,339 | $3.47 B |
| 12/13/2024 | $73.65 | $74.78 (1.53%) | $74.79 | $72.83 | 587,823 | $3.51 B |
| 12/12/2024 | $74.74 | $74.13 (-0.82%) | $74.96 | $74.00 | 368,800 | $3.48 B |
| 12/11/2024 | $75.98 | $74.94 (-1.37%) | $76.19 | $74.75 | 466,800 | $3.52 B |
| 12/10/2024 | $76.60 | $75.87 (-0.95%) | $77.29 | $74.89 | 570,028 | $3.57 B |
| 12/09/2024 | $76.47 | $76.28 (-0.25%) | $78.11 | $76.20 | 702,300 | $3.59 B |
| 12/06/2024 | $76.75 | $75.49 (-1.64%) | $76.82 | $75.19 | 551,647 | $3.55 B |
| 12/05/2024 | $78.07 | $76.45 (-2.08%) | $78.07 | $76.26 | 446,339 | $3.59 B |
| 12/04/2024 | $78.22 | $78.17 (-0.06%) | $78.75 | $77.56 | 189,200 | $3.67 B |
| 12/03/2024 | $79.99 | $78.70 (-1.61%) | $79.99 | $78.52 | 279,139 | $3.70 B |
| 12/02/2024 | $77.96 | $80.19 (2.86%) | $80.66 | $77.96 | 759,700 | $3.77 B |
| 11/29/2024 | $77.94 | $78.06 (0.15%) | $78.54 | $77.70 | 117,100 | $3.67 B |
| 11/27/2024 | $78.07 | $78.31 (0.31%) | $78.72 | $77.73 | 303,800 | $3.68 B |
| 11/26/2024 | $79.19 | $77.97 (-1.54%) | $79.64 | $77.86 | 335,224 | $3.66 B |
| 11/25/2024 | $79.44 | $79.77 (0.42%) | $80.94 | $79.26 | 548,942 | $3.75 B |
| 11/22/2024 | $77.79 | $79.05 (1.62%) | $79.24 | $77.71 | 286,500 | $3.72 B |
| 11/21/2024 | $76.15 | $77.64 (1.96%) | $77.98 | $75.66 | 309,600 | $3.65 B |
| 11/20/2024 | $75.89 | $76.21 (0.42%) | $76.25 | $75.04 | 350,400 | $3.58 B |
| 11/19/2024 | $75.54 | $76.39 (1.13%) | $76.55 | $75.48 | 296,800 | $3.59 B |
| 11/18/2024 | $77.00 | $77.03 (0.04%) | $77.95 | $76.72 | 403,700 | $3.62 B |
| 11/15/2024 | $77.90 | $76.96 (-1.21%) | $78.20 | $76.68 | 287,400 | $3.77 B |
| 11/14/2024 | $77.24 | $78.05 (1.05%) | $78.16 | $77.00 | 558,000 | $3.82 B |
| 11/13/2024 | $77.55 | $77.45 (-0.13%) | $78.33 | $77.24 | 445,800 | $3.80 B |
| 11/12/2024 | $79.00 | $77.20 (-2.28%) | $79.22 | $77.11 | 804,220 | $3.78 B |
| 11/11/2024 | $81.75 | $78.75 (-3.67%) | $81.75 | $78.13 | 528,443 | $3.86 B |
| 11/08/2024 | $80.85 | $80.96 (0.14%) | $81.86 | $80.04 | 570,200 | $3.97 B |
| 11/07/2024 | $80.01 | $80.70 (0.86%) | $82.89 | $79.92 | 1.54 M | $3.95 B |
| 11/06/2024 | $88.89 | $87.38 (-1.7%) | $88.89 | $86.33 | 637,005 | $4.28 B |
| 11/05/2024 | $84.78 | $84.98 (0.24%) | $85.61 | $84.17 | 297,200 | $4.16 B |
| 11/04/2024 | $85.22 | $85.32 (0.12%) | $86.19 | $84.74 | 265,700 | $4.18 B |
| 11/01/2024 | $84.79 | $84.82 (0.04%) | $85.79 | $84.68 | 307,632 | $4.24 B |
| 10/31/2024 | $86.81 | $84.57 (-2.58%) | $86.95 | $84.52 | 275,325 | $4.23 B |
| 10/30/2024 | $86.54 | $87.14 (0.69%) | $88.00 | $86.35 | 247,733 | $4.36 B |
| 10/29/2024 | $84.87 | $86.53 (1.96%) | $86.70 | $84.65 | 456,620 | $4.33 B |
| 10/28/2024 | $84.42 | $85.55 (1.34%) | $85.83 | $84.35 | 296,800 | $4.28 B |
| 10/25/2024 | $84.92 | $83.84 (-1.27%) | $85.57 | $83.62 | 453,800 | $4.19 B |
| 10/24/2024 | $85.64 | $84.97 (-0.78%) | $85.64 | $84.64 | 289,900 | $4.25 B |
| 10/23/2024 | $86.19 | $85.35 (-0.97%) | $86.71 | $84.70 | 280,113 | $4.27 B |
| 10/22/2024 | $86.22 | $86.38 (0.19%) | $86.88 | $85.51 | 275,000 | $4.32 B |
| 10/21/2024 | $87.55 | $86.74 (-0.93%) | $87.92 | $86.41 | 233,541 | $4.34 B |
| 10/18/2024 | $87.87 | $87.75 (-0.14%) | $87.87 | $86.88 | 215,700 | $4.39 B |
| 10/17/2024 | $87.44 | $87.78 (0.39%) | $87.83 | $86.79 | 297,000 | $4.39 B |
| 10/16/2024 | $87.13 | $87.20 (0.08%) | $87.81 | $87.13 | 234,319 | $4.36 B |
| 10/15/2024 | $86.78 | $86.99 (0.24%) | $88.13 | $86.66 | 269,623 | $4.35 B |
| 10/14/2024 | $85.48 | $87.07 (1.86%) | $87.08 | $85.34 | 396,700 | $4.35 B |
| 10/11/2024 | $84.71 | $85.75 (1.23%) | $85.93 | $84.67 | 218,026 | $4.29 B |
| 10/10/2024 | $84.50 | $84.77 (0.32%) | $85.87 | $84.01 | 338,700 | $4.24 B |
| 10/09/2024 | $83.86 | $84.65 (0.94%) | $84.83 | $83.69 | 316,700 | $4.23 B |
| 10/08/2024 | $84.09 | $83.77 (-0.38%) | $84.33 | $82.86 | 303,900 | $4.19 B |
| 10/07/2024 | $84.82 | $84.50 (-0.38%) | $85.21 | $84.19 | 278,300 | $4.23 B |
| 10/04/2024 | $85.71 | $85.59 (-0.14%) | $85.87 | $84.93 | 323,700 | $4.28 B |
| 10/03/2024 | $85.00 | $84.50 (-0.59%) | $85.26 | $84.21 | 456,400 | $4.23 B |
| 10/02/2024 | $85.77 | $85.30 (-0.55%) | $86.12 | $85.13 | 310,344 | $4.27 B |
| 10/01/2024 | $87.00 | $85.89 (-1.28%) | $87.00 | $85.71 | 368,921 | $4.29 B |
| 09/30/2024 | $87.47 | $86.97 (-0.57%) | $87.47 | $86.41 | 459,037 | $4.35 B |
| 09/27/2024 | $87.76 | $87.63 (-0.15%) | $88.59 | $86.37 | 430,704 | $4.38 B |
| 09/26/2024 | $86.08 | $87.22 (1.32%) | $87.93 | $86.02 | 523,000 | $4.36 B |
| 09/25/2024 | $86.65 | $85.23 (-1.64%) | $86.65 | $84.50 | 775,015 | $4.26 B |
| 09/24/2024 | $87.84 | $86.56 (-1.46%) | $88.07 | $85.64 | 802,400 | $4.33 B |
| 09/23/2024 | $87.52 | $87.58 (0.07%) | $88.61 | $86.99 | 601,818 | $4.38 B |