-
5 DAY PERFORMANCE
-0.54% -
1 MONTH PERFORMANCE
-12.22% -
3 MONTH PERFORMANCE
-9.34% -
6 MONTH PERFORMANCE
-23.02% -
YEAR-TO-DATE PERFORMANCE
-8.63% -
1 YEAR PERFORMANCE
+0.17%
Ashland Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $77.00 | $77.03 (0.04%) | $77.95 | $76.72 | 403,590 | $3.77 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 |
| 09/20/2024 | $88.01 | $87.32 (-0.78%) | $88.01 | $86.60 | 2.06 M | $4.37 B |
| 09/19/2024 | $89.09 | $88.00 (-1.22%) | $89.09 | $87.79 | 555,200 | $4.40 B |
| 09/18/2024 | $87.48 | $87.25 (-0.26%) | $88.36 | $86.70 | 373,746 | $4.36 B |
| 09/17/2024 | $87.50 | $87.19 (-0.35%) | $88.02 | $86.70 | 318,200 | $4.36 B |
| 09/16/2024 | $86.94 | $87.00 (0.07%) | $88.33 | $86.92 | 502,622 | $4.35 B |
| 09/13/2024 | $85.78 | $86.70 (1.07%) | $87.25 | $85.78 | 478,324 | $4.34 B |
| 09/12/2024 | $84.58 | $85.17 (0.7%) | $85.19 | $83.59 | 421,300 | $4.26 B |
| 09/11/2024 | $84.27 | $84.41 (0.17%) | $84.65 | $82.64 | 421,333 | $4.22 B |
| 09/10/2024 | $85.33 | $84.50 (-0.97%) | $85.55 | $84.08 | 321,229 | $4.23 B |
| 09/09/2024 | $85.14 | $85.36 (0.26%) | $86.05 | $85.13 | 459,000 | $4.27 B |
| 09/06/2024 | $86.27 | $85.01 (-1.46%) | $86.53 | $84.95 | 378,943 | $4.25 B |
| 09/05/2024 | $88.31 | $86.27 (-2.31%) | $88.31 | $86.06 | 330,848 | $4.31 B |
| 09/04/2024 | $87.88 | $87.99 (0.13%) | $89.01 | $87.88 | 308,828 | $4.40 B |
| 09/03/2024 | $88.66 | $88.32 (-0.38%) | $89.50 | $88.19 | 423,400 | $4.42 B |
| 08/30/2024 | $89.71 | $89.50 (-0.23%) | $90.46 | $89.06 | 582,235 | $4.48 B |
| 08/29/2024 | $89.43 | $89.75 (0.36%) | $90.61 | $88.99 | 345,200 | $4.49 B |
| 08/28/2024 | $88.61 | $88.87 (0.29%) | $89.68 | $88.32 | 345,724 | $4.44 B |
| 08/27/2024 | $88.34 | $89.09 (0.85%) | $89.11 | $87.96 | 300,300 | $4.45 B |
| 08/26/2024 | $89.08 | $88.60 (-0.54%) | $90.21 | $88.45 | 307,815 | $4.43 B |
| 08/23/2024 | $87.09 | $88.58 (1.71%) | $89.10 | $86.59 | 299,507 | $4.43 B |
| 08/22/2024 | $87.21 | $86.68 (-0.61%) | $87.78 | $86.30 | 401,400 | $4.33 B |
| 08/21/2024 | $86.42 | $87.14 (0.83%) | $87.14 | $85.84 | 392,600 | $4.36 B |
| 08/20/2024 | $86.62 | $85.98 (-0.74%) | $87.27 | $85.68 | 298,600 | $4.30 B |
| 08/19/2024 | $85.42 | $86.69 (1.49%) | $86.80 | $84.94 | 496,327 | $4.33 B |