Ashland Inc. Historical Stock Prices

ASH 
$128.09
*  
0.69
0.54%
Get ASH Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading ASH now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    ASH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  127.86  128.25  126.17  128.09 611,136
06/01/2015 128 128.25 126.17 128.09 613,052
05/29/2015 127.82 128.23 127.12 127.4 671,712
05/28/2015 128.19 128.54 127.58 127.67 692,150
05/27/2015 126.2 128.66 126.2 128.36 615,670
05/26/2015 128.41 128.55 126.265 126.89 576,156
05/22/2015 128.02 128.85 127.93 128.59 577,048
05/21/2015 128.07 128.86 127.96 128.46 591,962
05/20/2015 127.9 128.97 127.85 128.51 739,660
05/19/2015 128.21 128.5 127.4 128.16 751,491
05/18/2015 127.01 128.21 127.01 128.21 1,242,420
05/15/2015 126.96 127.76 126.89 127.38 665,215
05/14/2015 127.06 128 126.34 127.34 1,025,071
05/13/2015 125.46 126.88 125.03 125.63 1,330,212
05/12/2015 127.49 128 124.77 125.02 2,992,287
05/11/2015 130.12 132.38 130.12 131.52 681,946
05/08/2015 129.53 131.3 129.19 130.5 387,171
05/07/2015 128.55 129.7 128.04 129.05 326,320
05/06/2015 127.5 129.16 127.05 128.56 509,041
05/05/2015 128.9 129.26 126.6 126.97 640,005
05/04/2015 128.7 130.17 128.01 128.54 490,500
05/01/2015 127.03 130.09 127.03 128.6 816,952
04/30/2015 128.5 131.2475 125.23 126.36 1,210,900
04/29/2015 127.41 128.26 126.686 127.07 547,649
04/28/2015 127.19 128.4 126.68 128.08 365,989
04/27/2015 128.2 129.19 127.49 127.58 421,317
04/24/2015 127.13 128.4 126.75 128.03 441,641
04/23/2015 127.21 127.8 126.62 126.65 494,809
04/22/2015 127.31 127.36 126.05 127.06 388,383
04/21/2015 127.39 127.57 126.56 126.91 332,126
04/20/2015 126.86 127.76 126.74 127.02 306,820
04/17/2015 127.01 127.49 125.7 126.06 390,698
04/16/2015 126.9 128.1 126.13 127.39 528,991
04/15/2015 129.59 130.35 126.42 126.96 922,800
04/14/2015 129.24 129.85 128.61 129.08 311,510
04/13/2015 129.37 130.36 128.95 128.95 304,542
04/10/2015 129.31 130 128.88 129.5 290,729
04/09/2015 128.56 129.81 127.75 129.28 446,351
04/08/2015 127.47 129.13 127.33 128.22 440,834
04/07/2015 128.65 129.075 127.715 128.23 599,664
04/06/2015 126.77 129.04 126.77 129 520,821
04/02/2015 127.14 128.2599 127.03 127.25 541,857
04/01/2015 127.16 128.44 126.52 127.36 504,539
03/31/2015 128.28 128.57 126.99 127.31 452,233
03/30/2015 128.39 129.3699 128.05 128.71 394,099
03/27/2015 126.13 127.97 125.68 127.53 471,717
03/26/2015 124.94 126.83 124.81 126.37 696,558
03/25/2015 127.27 127.92 125.14 125.16 430,084
03/24/2015 127.41 128.17 126.89 127.42 560,159
03/23/2015 127.28 129.22 127.2 127.88 541,106
03/20/2015 126.02 127.66 125.42 127.28 902,188
03/19/2015 124.38 126.18 124.22 125.45 475,260
03/18/2015 124.1 125.49 122 124.57 1,011,690
03/17/2015 126.64 126.7 123.71 124.23 581,030
03/16/2015 125.73 127.32 125.63 126.9 575,997
03/13/2015 124.52 125.37 121.76 125 1,758,420
03/12/2015 125.15 125.84 124.55 125.43 634,156
03/11/2015 124.4 125.05 123.29 124.41 605,887
03/10/2015 124.73 125.67 123.67 124.02 446,394
03/09/2015 126.46 127.72 125.42 126.09 563,609
03/06/2015 126.14 127.22 125.19 126.45 577,871
03/05/2015 128.68 129.085 126.73 127.5 546,974
03/04/2015 128.18 129.47 128.18 128.67 423,404
03/03/2015 130.11 130.63 127.22 128.79 628,302
03/02/2015 127.62 130.66 127.62 130.6 728,264
02/27/2015 128.92 130.52 127.37 127.62 1,189,083
02/26/2015 127.75 129.22 127.58 129.21 642,642
02/25/2015 127.08 128.32 126.74 128.01 662,921
02/24/2015 127.45 127.87 126.82 126.95 340,399
02/23/2015 126.72 128.24 126.72 127.4 589,737
02/20/2015 126.98 127.79 125.81 127.26 429,784
02/19/2015 126.33 127.905 126.18 126.96 313,885
02/18/2015 126.29 127.36 125.93 126.96 438,398
02/17/2015 126.92 127.85 126.68 127.29 419,636
02/13/2015 126.59 127.59 126.19 127.58 640,587
02/12/2015 125.57 126.595 125.04 126.37 488,048
02/11/2015 123.55 124.69 123.36 124.31 376,367
02/10/2015 124.74 124.74 122.68 123.88 604,472
02/09/2015 125.24 126.04 123.54 123.58 499,576
02/06/2015 126.88 126.9242 125.42 125.83 697,650
02/05/2015 125.07 126.39 124.4 126.03 1,200,578
02/04/2015 122.62 124.6 121.934 124.04 863,442
02/03/2015 119 123.16 118.6524 122.93 1,034,960
02/02/2015 118.46 119.94 117.35 118.23 676,068
01/30/2015 116.4 119.08 116.4 118.52 1,465,975
01/29/2015 116.27 117.83 115.66 117.38 759,806
01/28/2015 119.55 120.12 116.34 116.54 1,036,551
01/27/2015 117.67 121.54 116.1 119.43 1,610,580
01/26/2015 117.99 118.801 117.23 118.13 1,506,153
01/23/2015 119.44 119.45 117.43 117.93 1,020,409
01/22/2015 119.02 119.665 117.75 119.45 1,049,605
01/21/2015 119.17 119.28 116.985 118.04 787,635
01/20/2015 121.1 121.6 119.26 119.54 612,420
01/16/2015 118.5 120.68 117.83 120.44 622,856
01/15/2015 120.13 120.748 118.39 118.87 518,434
01/14/2015 118.73 119.03 117.31 119.02 463,789
01/13/2015 120.65 121.99 118.34 119.73 716,279
01/12/2015 120.15 120.64 118.89 119.75 583,017
01/09/2015 120.65 121.15 119.21 120.01 623,176
01/08/2015 118.59 121.22 118.28 120.41 718,509
01/07/2015 117.71 118.49 116.49 117.34 457,365
01/06/2015 117.66 118.37 115.93 116.45 993,979
01/05/2015 118.5 118.5 116.73 117.69 705,907
01/02/2015 120.14 120.3 117.78 119.07 597,900
12/31/2014 121.09 121.15 119.7 119.76 796,680
12/30/2014 120.27 121.0601 120.08 120.31 428,632
12/29/2014 120.33 121.3 120.07 120.9 335,113
12/26/2014 119.81 121.35 119.15 120.65 430,623
12/24/2014 120.02 120.03 119.35 119.4 223,717
12/23/2014 118.93 120 118.42 119.88 524,175
12/22/2014 116.78 118.42 116.64 118.37 829,947
12/19/2014 116.11 117.12 115.37 116.91 2,653,146
12/18/2014 117 117 114.572 116.33 1,185,444
12/17/2014 115.45 116.39 114.305 115.77 1,160,838
12/16/2014 114.57 116.53 114.57 115.09 1,001,014
12/15/2014 116.45 116.49 114.67 115.43 957,120
12/12/2014 115.67 116.88 115.51 115.61 616,471
12/11/2014 117.22 117.65 116.002 116.74 478,841
12/10/2014 117.54 118.035 116.41 116.49 798,289
12/09/2014 115.67 118.96 115.67 118.15 825,883
12/08/2014 116.77 117.91 116.16 117.28 669,596
12/05/2014 117.83 119.06 116.99 117.26 558,075
12/04/2014 117.6 118.395 117.28 117.86 567,867
12/03/2014 116.94 118.24 116.31 118.01 675,318
12/02/2014 115.58 116.81 115.32 116.74 994,521
12/01/2014 117.05 117.81 114.5 115.75 1,249,052
11/28/2014 113.52 114.6 113.31 114.05 433,811
11/26/2014 112.6 113.5 111.65 113.5 375,782
11/25/2014 113.13 114 112.66 112.86 346,298
11/24/2014 112.49 113.29 111.74 112.75 571,723
11/21/2014 114.49 114.76 112.74 112.85 615,367
11/20/2014 112.53 113 111.794 112.93 922,121
11/19/2014 112.24 112.92 111.38 112.84 792,465
11/18/2014 109.21 112.05 109.01 111.82 784,927
11/17/2014 109.42 110.12 109.01 109.11 672,533
11/14/2014 112.47 112.71 108.981 109.48 1,343,044
11/13/2014 113.2 113.985 112.44 112.85 446,318
11/12/2014 112.13 113.06 111.71 112.91 540,005
11/11/2014 111.79 113.01 111.63 112.72 800,127
11/10/2014 109.95 111.68 109.95 111.68 1,200,849
11/07/2014 108.72 110.15 108.68 109.81 1,111,425
11/06/2014 107.5 108.91 106.58 108.71 1,448,434
11/05/2014 106.36 106.81 105.63 106.62 1,247,623
11/04/2014 106.21 106.7899 105.48 105.69 865,873
11/03/2014 108.07 108.68 106.54 106.69 1,265,460
10/31/2014 107.49 108.35 107.07 108.07 1,236,664
10/30/2014 105.64 107 105.64 106.54 920,554
10/29/2014 107.29 108.06 105.38 106.28 812,105
10/28/2014 106.48 107.46 105.75 107.43 870,825
10/27/2014 106.25 106.44 105 105.82 649,356
10/24/2014 105.66 107.49 105.1 107.31 777,580
10/23/2014 104.42 106.21 104.42 105.73 714,973
10/22/2014 104.85 106.61 104.12 104.28 2,253,398
10/21/2014 102.68 104.67 102.68 104.45 854,796
10/20/2014 100.41 102.24 100.41 102.2 935,871
10/17/2014 100 100.826 99.8 100.42 1,700,193
10/16/2014 97.11 99.53 96.08 99.01 2,186,600
10/15/2014 95.21 99.19 95.21 98.81 1,830,609
10/14/2014 96.59 98.82 95.88 97.44 1,460,990
10/13/2014 97.92 99.09 96.23 96.38 2,690,441
10/10/2014 99.18 99.69 97.46 98.28 2,422,863
10/09/2014 100.8 101.18 98.82 99.25 1,590,193
10/08/2014 99.69 100.87 98.5501 100.83 893,300
10/07/2014 100.8 101.065 99.67 99.79 1,399,175
10/06/2014 102.13 102.22 101.17 101.59 529,541
10/03/2014 102.49 102.88 101.32 101.57 1,205,465
10/02/2014 100.6 101.81 99.46 101.67 1,043,568
10/01/2014 103.73 104.36 99.85 100.65 2,402,864
09/30/2014 105.52 105.77 103.92 104.1 758,278
09/29/2014 105.27 106.21 104.79 105.71 415,493
09/26/2014 105.8 106.52 105.45 105.93 393,446
09/25/2014 107.02 107.3 105.85 105.9 556,108
09/24/2014 106.82 107.69 106.32 107.56 467,655
09/23/2014 106.22 107.76 105.9 107.04 857,728
09/22/2014 107.78 107.99 106.55 106.56 579,317
09/19/2014 108.96 109.26 107.61 107.91 663,632
09/18/2014 108.36 109.17 108.36 108.53 618,797
09/17/2014 107.81 108.75 107.37 108.26 689,912
09/16/2014 107.09 108.26 106.87 107.77 856,565
09/15/2014 106.49 107.38 105.97 107.12 507,677
09/12/2014 107.18 108 105.6 106.22 669,909
09/11/2014 106.66 108.095 106.4701 107.48 447,364
09/10/2014 106.11 107.325 105.428 106.92 708,627
09/09/2014 107.08 107.515 105.67 105.84 594,026
09/08/2014 107.55 108.49 106.95 107.4 621,454
09/05/2014 108.02 108.58 107.36 107.76 566,198
09/04/2014 107.9 108.7399 107.83 108.24 797,604
09/03/2014 108.2 108.45 107.28 108.05 817,483
09/02/2014 107.46 108.4 107.46 107.95 1,174,588
08/29/2014 107.36 107.6 107 107.22 540,708
08/28/2014 106.9 107.4 106.58 106.94 565,248
08/27/2014 108.19 108.19 106.85 107.12 501,309
08/26/2014 108.21 108.522 107.57 107.76 599,722
08/25/2014 107.91 108.555 107.24 108 821,942
08/22/2014 107.16 107.71 106.81 107.31 509,704
08/21/2014 107 107.45 106.66 107.07 796,816
08/20/2014 106.05 107.348 106.03 106.9 869,005
08/19/2014 106.5 106.79 105.89 106.45 659,128
08/18/2014 105.14 106.34 105.02 106.26 494,691
08/15/2014 105.16 105.45 103.86 104.76 843,666
08/14/2014 104.49 105.2 104.49 104.95 676,467
08/13/2014 104.13 105.67 103.74 104.57 1,509,259
08/12/2014 101.28 103.84 101.28 103.52 1,113,779
08/11/2014 101.89 102.2 101.44 101.98 1,071,675
08/08/2014 100.3 101.04 99.92 100.81 1,174,225
08/07/2014 100.87 101.17 98.55 99.46 1,721,273
08/06/2014 101.01 102.43 99.49 100.61 1,579,250
08/05/2014 102 103.1342 101.06 101.25 1,243,865
08/04/2014 102.12 102.48 100.7001 101.98 1,097,824
08/01/2014 101.5 102.555 99.48 101.91 3,564,857
07/31/2014 106.42 107.37 104.33 104.65 1,039,820
07/30/2014 108.25 108.355 106.91 107.39 728,294
07/29/2014 108.5 108.97 107.7875 108.03 504,392
07/28/2014 107.86 108.98 107.5803 108.56 583,819
07/25/2014 107.46 108.21 106.93 107.97 401,059
07/24/2014 107.23 108.61 107.23 107.51 712,357
07/23/2014 106.34 106.82 106 106.48 384,661
07/22/2014 106.65 106.8 105.94 106.1 344,062
07/21/2014 106.44 106.59 105.42 105.82 561,607
07/18/2014 106.51 106.96 105.98 106.56 944,955
07/17/2014 107.06 107.52 106.05 106.1 429,665
07/16/2014 108.29 108.35 107.15 107.56 514,409
07/15/2014 108.15 108.92 107.34 107.93 448,155
07/14/2014 108.05 108.769 107.259 107.55 368,559
07/11/2014 107.59 107.775 107.03 107.47 481,309
07/10/2014 108.01 108.11 107.33 107.59 713,362
07/09/2014 108.7 109.6 108.22 109.37 555,377
07/08/2014 108.25 109 107.725 108.34 601,417
07/07/2014 109.05 109.09 108 108.36 714,122
07/03/2014 108.95 109.49 108.74 109.21 290,386
07/02/2014 108.75 109.17 108.62 108.9 413,178
07/01/2014 109.16 110.02 108.67 109.21 749,946
06/30/2014 108.61 108.93 107.97 108.74 469,254
06/27/2014 107.85 108.145 107.21 107.85 561,356
06/26/2014 108.25 108.63 106.9 108.16 613,839
06/25/2014 107.23 108.29 107.23 107.98 388,421
06/24/2014 107.67 108 106.72 107.22 647,383
06/23/2014 108.23 108.83 107.606 107.75 700,245
06/20/2014 106.8 107.33 106.54 107.18 772,816
06/19/2014 106.71 107.08 106.12 106.84 492,742
06/18/2014 105.74 106.945 105.43 106.71 588,044
06/17/2014 105.48 106.58 104.48 105.79 697,279
06/16/2014 105.57 106.21 104.97 105.34 583,047
06/13/2014 105.15 105.63 104.77 105.3 446,153
06/12/2014 105.08 105.89 104.6 104.98 584,017
06/11/2014 105.43 105.54 104.7945 105.2 348,301
06/10/2014 105.68 106 105.07 105.68 407,639
06/09/2014 105.86 106.02 105.14 106 545,706
06/06/2014 106.3 106.68 105.73 106.4 532,733
06/05/2014 105.47 105.85 104.5 105.6 489,692
06/04/2014 103.96 105.06 103.73 105.01 657,266
06/03/2014 103.17 104.23 103.17 104.2 465,310
06/02/2014 103.32 104.43 103.055 104.01 527,780
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?