$104.99 +3.46 (%) Ashland Inc - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASH historical data

Date Open High Low Close Volume
8/26/2015100.79101.7598.79101.53574,570
8/25/2015103.24103.6498.7998.93714,059
8/24/2015100.92105.2999.38101.30989,659
8/21/2015109.55110.29106.74106.86619,644
8/20/2015112.30112.53110.43110.43577,674
8/19/2015113.59114.19112.55113.21648,040
8/18/2015115.88116.46114.84115.16368,203
8/17/2015114.96117.05114.36116.18710,329
8/14/2015113.37115.29112.44115.20608,577
8/13/2015112.70113.61111.49113.08417,583
8/12/2015112.14112.79110.62112.31731,796
8/11/2015113.87114.50112.80113.41612,403
8/10/2015114.22115.32113.85115.16419,233
8/7/2015114.00114.49113.35113.73398,073
8/6/2015114.99115.80113.89114.40514,526
8/5/2015115.46116.43114.21115.00707,689
8/4/2015113.31114.29113.23114.21609,818
8/3/2015114.22114.48112.73113.49761,643
7/31/2015114.65114.99113.48114.32943,436
7/30/2015118.17118.29110.07114.302,881,397
7/29/2015118.06119.81117.08118.87833,883
7/28/2015115.69118.14114.59118.07832,965
7/27/2015114.22115.48113.42115.21958,432
7/24/2015117.10117.13113.94115.02832,609
7/23/2015116.91117.57116.58117.14601,574
7/22/2015116.49117.53116.37116.98482,431
7/21/2015117.49118.52116.46116.80521,902
7/20/2015117.75117.86116.87117.40351,561
7/17/2015118.76118.87117.25117.77342,454
7/16/2015120.06121.00118.48118.71608,818
7/15/2015120.15120.50119.36119.70352,492
7/14/2015119.60120.35118.96120.08375,027
7/13/2015119.36120.00118.98119.60477,742
7/10/2015117.94118.57117.41118.43571,340
7/9/2015119.04119.17116.17116.19770,086
7/8/2015119.44120.19117.24117.35988,604
7/7/2015120.88121.05118.55120.53711,029
7/6/2015121.03122.11120.49120.98483,071
7/2/2015122.99122.99121.54121.91294,559
7/1/2015123.20123.60122.34122.66535,432
6/30/2015123.02123.88121.83121.90707,855
6/29/2015124.58125.62122.14122.25631,556
6/26/2015125.70126.41125.07125.55950,046
6/25/2015126.08126.68125.26125.47410,213
6/24/2015127.54127.79125.87125.96538,102
6/23/2015128.25128.25127.52127.52280,731
6/22/2015127.83128.36127.50127.95405,402
6/19/2015127.32127.64126.79127.04776,402
6/18/2015126.67127.45126.60127.22306,214
6/17/2015126.41126.83125.70126.26571,315
6/16/2015126.28126.32125.13125.92957,573
6/15/2015125.28125.80124.96125.49636,148
6/12/2015127.15127.77126.44126.50537,137
6/11/2015127.68128.50127.43127.45761,904
6/10/2015126.76128.03126.76127.62760,898
6/9/2015126.63127.25125.82126.81547,938
6/8/2015125.91126.68125.91126.42675,139
6/5/2015126.23127.10125.50126.25739,776
6/4/2015127.98128.64126.21126.49616,653
6/3/2015128.37128.75127.62128.35278,132
6/2/2015127.94128.74127.55127.83364,213
6/1/2015128.00128.25126.17128.09613,052
5/29/2015127.82128.23127.12127.40671,712
5/28/2015128.19128.54127.58127.67692,150
5/27/2015126.20128.66126.20128.36615,670
5/26/2015128.41128.55126.27126.89576,156
5/22/2015128.02128.85127.93128.59577,048
5/21/2015128.07128.86127.96128.46591,962
5/20/2015127.90128.97127.85128.51739,660
5/19/2015128.21128.50127.40128.16751,491
5/18/2015127.01128.21127.01128.211,242,420
5/15/2015126.96127.76126.89127.38665,215
5/14/2015127.06128.00126.34127.341,025,071
5/13/2015125.46126.88125.03125.631,330,212
5/12/2015127.49128.00124.77125.022,992,287
5/11/2015130.12132.38130.12131.52682,298
5/8/2015129.53131.30129.19130.50387,171
5/7/2015128.55129.70128.04129.05326,320
5/6/2015127.50129.16127.05128.56509,041
5/5/2015128.90129.26126.60126.97640,005
5/4/2015128.70130.17128.01128.54490,500
5/1/2015127.03130.09127.03128.60816,952
4/30/2015128.50131.25125.23126.361,210,900
4/29/2015127.41128.26126.69127.07547,694
4/28/2015127.19128.40126.68128.08365,989
4/27/2015128.20129.19127.49127.58421,317
4/24/2015127.13128.40126.75128.03441,641
4/23/2015127.21127.80126.62126.65494,809
4/22/2015127.31127.36126.05127.06388,383
4/21/2015127.39127.57126.56126.91332,126
4/20/2015126.86127.76126.74127.02306,820
4/17/2015127.01127.49125.70126.06390,698
4/16/2015126.90128.10126.13127.39528,991
4/15/2015129.59130.35126.42126.96922,800
4/14/2015129.24129.85128.61129.08311,510
4/13/2015129.37130.36128.95128.95304,542
4/10/2015129.31130.00128.88129.50290,729
4/9/2015128.56129.81127.75129.28446,351
4/8/2015127.47129.13127.33128.22440,834
4/7/2015128.65129.08127.72128.23599,664
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!