Ashland Inc. Historical Stock Prices

ASH 
$106.45
*  
0.19
0.18%
Get ASH Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading ASH now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  106.67  106.79  105.89  106.45 659,128
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
05/30/2014 103.39 103.75 102.88 103 743,885
05/29/2014 103 103.79 102.52 103.72 411,143
05/28/2014 102.69 103.06 102.29 102.76 375,801
05/27/2014 104.22 104.34 102.82 103.01 227,954
05/23/2014 101.95 103.43 100.62 103 322,433
05/22/2014 101.47 102.46 101.31 102.21 339,298
05/21/2014 101.59 102.22 101.14 101.8 452,202
05/20/2014 102.44 102.62 100.92 101.11 433,774
05/19/2014 102.25 103.83 102.02 102.49 361,782
05/16/2014 102.21 102.53 101.54 102.36 599,315
05/15/2014 103.62 104.09 101.35 102.3 498,012
05/14/2014 103.2 104.355 103.05 103.66 460,147
05/13/2014 104.2 104.37 103.41 103.66 452,641
05/12/2014 103.34 104.36 103.17 104.13 494,208
05/09/2014 103.79 104.02 102.68 102.99 624,999
05/08/2014 101.55 104.2 101.55 104.03 1,846,452
05/07/2014 102.06 103.085 101.56 102.5 686,067
05/06/2014 100.62 102.13 100.34 101.84 693,671
05/05/2014 100.07 101.48 99.66 101.44 796,445
05/02/2014 100.74 102.53 100.3 100.93 1,123,052
05/01/2014 98.5 101.01 98 100.74 2,140,940
04/30/2014 96.06 96.84 95.46 96.6 840,332
04/29/2014 96.79 97.07 96.05 96.34 372,593
04/28/2014 97 97.45 94.62 96.2 416,554
04/25/2014 97.26 97.49 96.5 96.77 341,066
04/24/2014 97.7 97.94 96.9 97.68 346,994
04/23/2014 97.75 97.94 96.91 97.25 433,731
04/22/2014 97.56 97.89 97.15 97.59 541,783
04/21/2014 97.05 97.55 96.32 97.41 603,350
04/17/2014 97.38 97.86 96.62 96.76 559,049
04/16/2014 96.54 97.64 96.28 97.58 489,468
04/15/2014 95.12 95.78 94.06 95.64 540,897
04/14/2014 95.65 95.7 94.37 95.03 368,252
04/11/2014 94.76 95.69 94.63 95 710,852
04/10/2014 98.26 98.32 94.97 95.14 642,356
04/09/2014 96.79 98.22 96.72 97.96 761,281
04/08/2014 94.46 96.6 93.62 96.52 893,041
04/07/2014 97.52 97.6 93.8 94.42 977,825
04/04/2014 99.11 99.73 97.02 97.6 760,810
04/03/2014 100 100 98.46 98.97 820,279
04/02/2014 100.29 100.5 99.4 99.87 579,601
04/01/2014 99.83 100.4 99.47 100.4 904,129
03/31/2014 98.78 99.81 98.34 99.48 583,908
03/28/2014 97.56 98.52 97.27 98.09 499,009
03/27/2014 97.46 97.71 96.905 97.35 431,830
03/26/2014 99.99 100 97.5 97.56 688,816
03/25/2014 98.5 99.82 98.5 99.77 1,268,784
03/24/2014 97.91 98.44 96.9301 98.28 691,815
03/21/2014 98.32 98.32 97.55 97.69 1,058,183
03/20/2014 96.49 97.59 96.01 97.49 524,354
03/19/2014 95.92 97.64 95.56 96.61 643,940
03/18/2014 95.63 96.46 95.13 96.36 437,269
03/17/2014 95.14 95.675 94.93 95.53 437,306
03/14/2014 93.76 94.77 93.76 94.58 771,271
03/13/2014 95.77 95.87 93.76 93.98 632,025
03/12/2014 95.14 95.71 95 95.38 723,865
03/11/2014 96.13 96.37 95.65 95.88 693,668
03/10/2014 96.99 97.375 95.97 96.05 573,651
03/07/2014 97.24 97.82 96.81 97.05 653,569
03/06/2014 94.8 97.23 94.51 96.85 1,154,148
03/05/2014 94.3 94.98 93.83 94.6 621,159
03/04/2014 93.23 94.46 93.11 94.46 1,146,830
03/03/2014 93.74 93.75 92.4 92.88 1,344,753
02/28/2014 95.67 95.9975 94.12 94.37 663,793
02/27/2014 94.7 95.79 94.43 95.49 584,992
02/26/2014 93.92 95.24 93.61 95 1,428,086
02/25/2014 94.44 94.89 93.76 93.92 645,493
02/24/2014 94.83 95.299 94.04 94.16 718,888
02/21/2014 95.26 95.66 94.58 94.63 952,604
02/20/2014 94.88 95.36 94.01 94.89 937,561
02/19/2014 95.45 96.06 94.79 94.82 718,940
02/18/2014 97.4 98.4 95.68 95.88 1,227,288
02/14/2014 95.86 96.42 95.61 96.18 537,865
02/13/2014 95.33 96.39 95.21 96.02 617,546
02/12/2014 95.39 96.3 95.05 95.81 1,006,857
02/11/2014 94.14 94.88 93.3 94.75 838,540
02/10/2014 94.26 95 93.76 93.93 1,027,266
02/07/2014 93.62 94.68 93.6 94.51 656,733
02/06/2014 90.25 94.05 90.15 93.36 1,145,317
02/05/2014 89.34 90.61 88.76 90.15 853,832
02/04/2014 89.65 90.21 88.94 89.46 894,068
02/03/2014 92.5 92.56 88.97 89.09 1,387,493
01/31/2014 93.23 94.07 92.54 92.81 652,552
01/30/2014 94.16 94.965 93.38 94.12 522,474
01/29/2014 93.97 95.1 93.395 94.06 630,607
01/28/2014 93.84 95.95 92.71 94.19 1,613,255
01/27/2014 95.08 96.43 93.57 95.29 1,031,304
01/24/2014 96.61 96.78 95.02 95.16 765,226
01/23/2014 97.01 97.17 96.07 97.04 899,251
01/22/2014 98.78 99.366 97.17 97.65 730,136
01/21/2014 99.87 100 98.69 98.79 452,839
01/17/2014 99.19 99.74 98.59 98.9 459,814
01/16/2014 99.71 100.18 99.16 99.41 442,804
01/15/2014 100.24 100.87 99.93 100.12 626,370
01/14/2014 98.42 99.77 98 99.72 463,079
01/13/2014 99.84 100.24 98.07 98.33 351,938
01/10/2014 99.04 100.43 98.92 99.99 623,860
01/09/2014 99.3 99.99 98.76 99.09 712,873
01/08/2014 98.14 99.05 97.26 99.01 756,068
01/07/2014 96.96 98.35 96.94 98.26 649,355
01/06/2014 97.31 97.61 96.38 97.08 1,085,197
01/03/2014 97.27 97.39 96.36 97 623,041
01/02/2014 96.55 97.47 96.33 96.95 630,571
12/31/2013 96.69 97.27 96.09 97.04 355,724
12/30/2013 97 97.39 96.5 96.56 250,704
12/27/2013 97.58 97.68 97 97.05 165,622
12/26/2013 96.76 96.87 96 96.58 465,255
12/24/2013 96.01 96.85 96.01 96.62 104,011
12/23/2013 95.07 96.45 94.74 95.9 457,071
12/20/2013 94.35 95.24 94.134 94.99 952,732
12/19/2013 94.91 95.16 93.73 94.29 518,639
12/18/2013 94.21 94.98 92.9 94.91 439,668
12/17/2013 93.14 94.07 92.64 93.77 745,418
12/16/2013 93 94.16 92.97 93.41 785,750
12/13/2013 93.24 94.03 93.01 93.84 405,821
12/12/2013 92.63 93.52 92.1401 93.14 603,841
12/11/2013 93.79 93.79 92.21 92.54 401,560
12/10/2013 94.38 94.86 93.62 93.64 769,394
12/09/2013 93.81 95.15 93.78 94.9 703,404
12/06/2013 93.45 95 93.45 93.71 794,860
12/05/2013 92.37 93.43 92.07 92.9 505,274
12/04/2013 91.54 92.91 91.23 92.72 542,226
12/03/2013 91.8 92.61 91.12 91.63 668,907
12/02/2013 90.9 93.47 90.9 92.15 859,793
11/29/2013 91.35 91.84 91.01 91.08 162,368
11/27/2013 91.65 91.75 90.78 91.12 355,615
11/26/2013 91.06 91.36 90.1 91.11 759,486
11/25/2013 91.01 91.2 90.375 90.87 323,142
11/22/2013 90.71 90.81 90.018 90.74 266,895
11/21/2013 90.25 90.88 89.939 90.72 409,537
11/20/2013 90.51 91.3 89.64 90.32 461,595
11/19/2013 88.88 90.63 88.31 89.75 608,538
11/18/2013 91.76 91.76 88.95 89.17 577,383
11/15/2013 91.25 92 90.95 91.76 597,031
11/14/2013 89.58 91.01 89.5101 90.91 584,155
11/13/2013 89.09 89.71 88.71 89.69 629,317
11/12/2013 88.89 89.54 88.38 89.48 633,145
11/11/2013 88.78 89.29 88.41 88.98 293,404
11/08/2013 88.07 88.7 87.52 88.68 480,061
11/07/2013 88.37 88.94 86.9026 88.03 816,883
11/06/2013 88.04 89.68 87.81 88.36 1,338,636
11/05/2013 92.12 93.346 87.08 87.67 4,145,129
11/04/2013 92.54 93.85 92.4901 93.85 672,103
11/01/2013 92.45 93.08 92 92.46 748,006
10/31/2013 92.82 93.1 92.25 92.55 569,949
10/30/2013 92.6 93.1 92.32 92.72 685,832
10/29/2013 91.88 92.87 91.52 92.59 777,543
10/28/2013 91.65 92.17 91.28 91.86 413,378
10/25/2013 91.64 91.69 90.59 91.5 291,841
10/24/2013 91.23 91.77 90.63 91.34 343,752
10/23/2013 90.71 91.06 89.73 90.92 526,798
10/22/2013 91.36 92.04 90.64 91.05 771,731
10/21/2013 91.42 91.84 90.76 91.27 361,536
10/18/2013 91.67 91.99 91.02 91.52 661,419
10/17/2013 89.15 91.5801 88.8 91.51 713,873
10/16/2013 88.78 89.47 88.505 89.41 522,057
10/15/2013 87.59 88.77 87.59 88.18 642,409
10/14/2013 86.69 88.69 86.44 88.39 716,667
10/11/2013 86.77 87.65 86.45 87.48 459,424
10/10/2013 85.96 87.11 85.86 87.1 721,915
10/09/2013 85.28 85.58 84.43 85.09 833,138
10/08/2013 86.16 86.525 84.66 85.09 834,962
10/07/2013 86.75 87.18 86.06 86.11 901,302
10/04/2013 86.83 88.17 86.32 87.59 863,349
10/03/2013 86.85 87.6999 85.18 86.97 2,206,387
10/02/2013 89.07 89.67 88.34 88.47 1,375,320
10/01/2013 90.47 91.81 89.17 90 2,187,432
09/30/2013 90.77 92.92 90.21 92.48 703,299
09/27/2013 91.75 92.285 90.99 91.35 423,963
09/26/2013 92.3 93.5 91.97 92.38 297,197
09/25/2013 91.98 93.37 91.6 91.94 428,222
09/24/2013 91.9 92.55 91.44 91.97 377,336
09/23/2013 91.57 92.75 90.94 91.87 484,127
09/20/2013 93.63 94.65 91.56 91.57 891,594
09/19/2013 93.5 94 92.875 93 399,248
09/18/2013 91.88 93.67 91.65 93.42 581,546
09/17/2013 91.69 92.28 91.43 92.06 281,002
09/16/2013 92.15 92.86 91.5 91.74 524,807
09/13/2013 91.64 91.8 90.21 91.41 479,553
09/12/2013 90.01 91.92 90.01 91.25 1,058,630
09/11/2013 88.36 90.31 87.87 90.28 602,590
09/10/2013 89.03 89.52 88.5 88.59 471,995
09/09/2013 87.94 88.83 87.55 88.5 334,306
09/06/2013 87.66 88.33 86.27 87.5 559,077
09/05/2013 87.65 88.21 87.31 87.33 472,498
09/04/2013 87.34 88.23 87.04 87.71 861,521
09/03/2013 88.46 88.68 86.54 87.47 767,438
08/30/2013 87.53 87.98 86.21 87.21 510,468
08/29/2013 86.63 88.14 86.63 87.51 337,211
08/28/2013 86.4 87.08 86.04 86.6 615,480
08/27/2013 86.35 87.26 86.12 86.23 685,639
08/26/2013 87.35 87.99 87.175 87.32 604,529
08/23/2013 87.6 88.04 86.66 87.41 500,683
08/22/2013 87.08 87.765 86.35 87.57 756,663
08/21/2013 87.6 88.33 87.175 87.49 672,881
08/20/2013 86.04 87.91 85.76 87.71 656,211
08/19/2013 87.79 88 85.69 85.92 626,315
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?