Ashland Inc. - ASH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	62.7	64.44	64.44	65.17	61.74	917,333
February 03, 2025	62.11	60.89	60.89	62.23	60.6	897,432
January 31, 2025	63.95	63.49	63.49	65.5	63.32	1.04M
January 30, 2025	64.19	63.74	63.74	64.89	62.84	1.79M
January 29, 2025	69.9	64.17	64.17	72.3	63.93	1.71M
January 28, 2025	70.6	71.16	71.16	71.76	70.58	583,413
January 27, 2025	71.07	71.14	71.14	71.85	70	504,339
January 24, 2025	71.69	71.07	71.07	72.33	70.68	468,500
January 23, 2025	70.6	71.95	71.95	72.29	70.26	512,000
January 22, 2025	72.91	70.63	70.63	73.08	70.62	478,600
January 21, 2025	71.81	73.16	73.16	73.31	71.47	488,678
January 17, 2025	71.08	71.43	71.43	71.66	70.82	342,700
January 16, 2025	70	70.75	70.75	70.9	69.61	366,849
January 15, 2025	70.63	70.3	70.3	70.91	69.96	479,531
January 14, 2025	69.52	69.39	69.39	70.02	68.69	588,300
January 13, 2025	68.71	69.03	69.03	69.11	68.15	630,621
January 10, 2025	69.18	68.92	68.92	69.68	68.54	366,696
January 08, 2025	70.67	70.35	70.35	70.88	69.67	351,048
January 07, 2025	71.37	71.25	71.25	72.59	70.77	388,600
January 06, 2025	70.82	71.33	71.33	72.32	70.54	433,311
January 03, 2025	69.82	70.38	70.38	71.41	69.25	623,400
January 02, 2025	71.8	69.74	69.74	72.9	69.71	670,316
December 31, 2024	71.31	71.46	71.46	71.87	71	276,929
December 30, 2024	71.14	70.93	70.93	71.49	70.3	325,600
December 27, 2024	71.66	71.57	71.57	72.63	71.37	224,718
December 26, 2024	71.15	72.14	72.14	72.65	71.15	341,300
December 24, 2024	71.24	71.44	71.44	71.56	70.67	68,819
December 23, 2024	71.84	71.41	71.41	72.25	70.7	325,858
December 20, 2024	71.56	71.85	71.85	73.43	71.56	1.06M
December 19, 2024	72.8	71.95	71.95	73.84	71.7	692,300
December 18, 2024	73	72.8	72.8	74.57	72.4	657,020
December 17, 2024	73.21	73.08	73.08	74.29	73	443,600
December 16, 2024	74.29	73.75	73.75	75.34	73.72	485,339
December 13, 2024	73.65	74.78	74.78	74.79	72.83	587,722
December 12, 2024	74.74	74.13	74.13	74.96	74	368,782
December 11, 2024	75.98	74.94	74.94	76.19	74.75	466,800
December 10, 2024	76.6	75.87	75.87	77.29	74.89	570,028
December 09, 2024	76.47	76.28	76.28	78.11	76.2	702,300
December 06, 2024	76.75	75.49	75.49	76.82	75.19	551,642
December 05, 2024	78.07	76.45	76.45	78.07	76.26	446,339
December 04, 2024	78.22	78.17	78.17	78.75	77.56	189,200
December 03, 2024	79.99	78.7	78.7	79.99	78.52	279,139
December 02, 2024	77.96	80.19	80.19	80.66	77.96	759,700
November 29, 2024	77.94	78.06	78.06	78.54	77.7	117,100
November 27, 2024	78.07	78.31	77.91	78.72	77.73	303,800
November 26, 2024	79.19	77.97	77.57	79.64	77.86	335,224
November 25, 2024	79.44	79.77	79.36	80.94	79.26	548,942
November 22, 2024	77.79	79.05	78.64	79.24	77.71	286,500
November 21, 2024	76.15	77.64	77.24	77.98	75.66	309,600
November 20, 2024	75.89	76.21	76.21	76.25	75.04	331,572
November 19, 2024	75.54	76.39	76.39	76.55	75.48	296,800
November 18, 2024	77	77.03	77.03	77.95	76.72	403,700
November 15, 2024	77.9	76.96	76.96	78.2	76.68	287,372
November 14, 2024	77.24	78.05	78.05	78.16	77	558,000
November 13, 2024	77.55	77.45	77.45	78.33	77.24	445,800
November 12, 2024	79	77.2	77.2	79.22	77.11	733,420
November 11, 2024	81.75	78.75	78.75	81.75	78.13	528,443
November 08, 2024	80.85	80.96	80.96	81.86	80.04	570,200
November 07, 2024	80.01	80.7	80.7	82.89	79.92	1.54M
November 06, 2024	88.89	87.38	87.38	88.89	86.33	637,005

Ashland Inc. (ASH) NYSE