NYSE:ASH | Historical Stock Price | ASHLAND INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.97$7.54$19.16$48.67$123.61$313.961980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$47.48$112.49727,051——
2013-12-30$47.24$111.94512,431——
2013-12-27$47.48$112.51338,486——
2013-12-26$47.25$111.96951,073——
2013-12-24$47.27$112.01212,576——
2013-12-23$46.92$111.17934,312——
2013-12-20$46.47$110.121,947,319——
2013-12-19$46.13$109.311,060,018——
2013-12-18$46.43$110.03898,747——
2013-12-17$45.88$108.701,523,598——
2013-12-16$45.70$108.291,606,175——
2013-12-13$45.91$108.78829,455——
2013-12-12$45.57$107.971,234,167——
2013-12-11$45.27$107.28820,870——
2013-12-10$45.81$108.551,572,654——
2013-12-09$46.43$110.011,437,750——
2013-12-06$45.85$108.631,624,776——
2013-12-05$45.45$107.701,032,833——
2013-12-04$45.36$107.491,108,257——
2013-12-03$44.83$106.221,367,232——
2013-12-02$45.08$106.831,757,431——
2013-11-29$44.56$105.59331,946——
2013-11-27$44.58$105.63726,846——
2013-11-26$44.57$105.231,552,418——
2013-11-25$44.46$104.95660,416——
2013-11-22$44.39$104.80545,544——
2013-11-21$44.38$104.78837,018——
2013-11-20$44.19$104.31943,510——
2013-11-19$43.91$103.661,243,774——
2013-11-18$43.63$102.991,180,206——
2013-11-15$44.89$105.981,220,268——
2013-11-14$44.48$104.991,194,105——
2013-11-13$43.88$103.591,286,289——
2013-11-12$43.78$103.341,294,056——
2013-11-11$43.53$102.77599,710——
2013-11-08$43.39$102.42981,324——
2013-11-07$43.07$101.671,669,744——
2013-11-06$43.23$102.052,731,397——
2013-11-05$42.89$101.258,472,584——
2013-11-04$45.91$108.391,373,772——
2013-11-01$45.23$106.781,528,912——
2013-10-31$45.28$106.891,164,876——
2013-10-30$45.36$107.091,401,775——
2013-10-29$45.30$106.941,589,210——
2013-10-28$44.94$106.09844,990——
2013-10-25$44.77$105.68596,439——
2013-10-24$44.69$105.49702,727——
2013-10-23$44.48$105.011,076,779——
2013-10-22$44.55$105.161,577,355——
2013-10-21$44.65$105.41738,906——
2013-10-18$44.77$105.701,351,902——
2013-10-17$44.77$105.691,459,212——
2013-10-16$43.74$103.261,067,172——
2013-10-15$43.14$101.841,313,066——
2013-10-14$43.24$102.081,464,935——
2013-10-11$42.80$101.03939,014——
2013-10-10$42.61$100.591,475,564——
2013-10-09$41.63$98.271,702,856——
2013-10-08$41.63$98.271,706,740——
2013-10-07$42.13$99.451,842,257——
2013-10-04$42.85$101.161,764,585——
2013-10-03$42.55$100.444,509,882——
2013-10-02$43.28$102.182,811,113——
2013-10-01$44.03$103.944,471,046——
2013-09-30$45.24$106.811,437,545——
2013-09-27$44.69$105.50866,656——
2013-09-26$45.20$106.69607,477——
2013-09-25$44.98$106.18875,241——
2013-09-24$45.00$106.22771,201——
2013-09-23$44.95$106.10989,500——
2013-09-20$44.80$105.761,822,430——
2013-09-19$45.50$107.41815,965——
2013-09-18$45.70$107.891,188,586——
2013-09-17$45.04$106.32574,364——
2013-09-16$44.88$105.951,071,669——
2013-09-13$44.72$105.57980,302——
2013-09-12$44.64$105.392,163,778——
2013-09-11$44.17$104.271,231,714——
2013-09-10$43.34$102.32964,768——
2013-09-09$43.30$102.21683,309——
2013-09-06$42.81$101.061,142,800——
2013-09-05$42.73$100.86965,790——
2013-09-04$42.91$101.301,760,906——
2013-09-03$42.79$101.021,571,836——
2013-08-30$42.67$100.721,043,462——
2013-08-29$42.81$101.07689,237——
2013-08-28$42.37$100.021,258,082——
2013-08-27$42.19$99.591,393,599——
2013-08-26$42.72$100.851,232,123——
2013-08-23$42.76$100.951,022,613——
2013-08-22$42.84$101.141,546,695——
2013-08-21$42.80$101.041,375,408——
2013-08-20$42.91$101.301,333,914——
2013-08-19$42.04$99.231,280,157——
2013-08-16$43.14$101.83885,461——
2013-08-15$43.06$101.66622,807——
2013-08-14$44.05$103.981,157,926——
2013-08-13$44.46$104.56908,149——
2013-08-12$44.23$104.031,292,626——
2013-08-09$43.90$103.24813,103——
2013-08-08$43.56$102.451,264,827——
2013-08-07$42.96$101.041,162,627——
2013-08-06$43.10$101.371,299,575——
2013-08-05$42.93$100.97733,592——
2013-08-02$42.78$100.611,445,926——
2013-08-01$42.76$100.562,169,297——
2013-07-31$42.49$99.921,008,714——
2013-07-30$42.38$99.67920,618——
2013-07-29$42.07$98.951,109,688——
2013-07-26$42.46$99.861,426,099——
2013-07-25$43.27$101.773,054,758——
2013-07-24$42.28$99.452,785,768——
2013-07-23$43.24$101.701,433,457——
2013-07-22$43.09$101.351,255,834——
2013-07-19$42.89$100.871,139,121——
2013-07-18$42.42$99.771,150,772——
2013-07-17$42.11$99.031,346,383——
2013-07-16$41.57$97.761,536,475——
2013-07-15$42.08$98.98879,533——
2013-07-12$42.12$99.06901,608——
2013-07-11$42.08$98.961,343,317——
2013-07-10$41.79$98.29925,932——
2013-07-09$41.77$98.241,059,201——
2013-07-08$41.50$97.61807,584——
2013-07-05$41.46$97.50767,931——
2013-07-03$40.77$95.88462,557——
2013-07-02$40.96$96.331,159,357——
2013-07-01$41.33$97.191,659,932——
2013-06-28$40.85$96.082,289,893——
2013-06-27$41.49$97.58987,456——
2013-06-26$41.02$96.481,062,880——
2013-06-25$40.53$95.321,316,132——
2013-06-24$40.08$94.272,506,762——
2013-06-21$41.19$96.872,580,959——
2013-06-20$41.27$97.071,816,094——
2013-06-19$42.04$98.861,239,277——
2013-06-18$42.44$99.801,245,409——
2013-06-17$42.12$99.071,066,150——
2013-06-14$42.18$99.21841,924——
2013-06-13$42.55$100.071,049,594——
2013-06-12$41.82$98.341,108,257——
2013-06-11$42.11$99.031,865,354——
2013-06-10$42.28$99.451,257,878——
2013-06-07$42.48$99.901,199,828——
2013-06-06$41.90$98.551,908,074——
2013-06-05$41.87$98.472,020,903——
2013-06-04$42.87$100.831,605,766——
2013-06-03$43.28$101.792,199,957——
2013-05-31$43.50$102.317,028,498——
2013-05-30$43.16$101.501,856,770——
2013-05-29$43.16$101.501,929,332——
2013-05-28$43.69$102.372,379,420——
2013-05-24$43.43$101.752,023,356——
2013-05-23$43.59$102.133,262,633——
2013-05-22$43.45$101.812,207,929——
2013-05-21$43.80$102.612,221,010——
2013-05-20$43.51$101.952,134,345——
2013-05-17$43.60$102.141,917,681——
2013-05-16$43.38$101.642,123,512——
2013-05-15$44.04$103.183,144,898——
2013-05-14$43.18$101.171,583,691——
2013-05-13$42.65$99.931,137,282——
2013-05-10$43.19$101.191,856,770——
2013-05-09$43.32$101.501,391,964——
2013-05-08$43.74$102.481,375,612——
2013-05-07$43.05$100.861,544,242——
2013-05-06$43.03$100.821,424,259——
2013-05-03$42.98$100.712,126,986——
2013-05-02$41.96$98.301,346,383——
2013-05-01$41.40$96.992,408,036——
2013-04-30$41.69$97.672,244,108——
2013-04-29$41.82$97.982,198,526——
2013-04-26$42.02$98.452,056,468——
2013-04-25$42.50$99.582,442,989——
2013-04-24$42.64$99.914,601,453——
2013-04-23$42.56$99.722,932,322——
2013-04-22$42.30$99.112,194,643——
2013-04-19$42.42$99.392,603,443——
2013-04-18$41.22$96.573,591,512——
2013-04-17$41.72$97.743,502,598——
2013-04-16$41.77$97.874,349,019——
2013-04-15$41.34$96.864,839,988——
2013-04-12$42.40$99.3311,948,611——
2013-04-11$38.57$90.362,465,064——
2013-04-10$37.73$88.402,515,755——
2013-04-09$37.34$87.481,566,726——
2013-04-08$36.74$86.071,427,938——
2013-04-05$36.81$86.231,477,812——
2013-04-04$37.06$86.831,776,440——
2013-04-03$36.57$85.673,933,474——
2013-04-02$37.13$87.007,027,885——
2013-04-01$36.29$85.033,156,140——
2013-03-28$36.35$85.162,866,914——
2013-03-27$35.60$83.406,789,146——
2013-03-26$36.65$85.883,041,472——
2013-03-25$36.89$86.444,637,223——
2013-03-22$37.35$87.503,797,752——
2013-03-21$38.44$90.061,436,114——
2013-03-20$39.15$91.72854,801——
2013-03-19$38.79$90.871,759,475——
2013-03-18$39.15$91.731,724,727——
2013-03-15$39.64$92.871,739,648——
2013-03-14$39.55$92.651,879,662——
2013-03-13$39.57$92.72902,835——
2013-03-12$39.67$92.951,358,851——
2013-03-11$39.85$93.362,267,000——
2013-03-08$38.83$90.962,158,260——
2013-03-07$38.07$89.19900,995——
2013-03-06$37.90$88.801,259,717——
2013-03-05$38.09$89.251,505,406——
2013-03-04$38.14$89.36944,532——
2013-03-01$37.93$88.872,153,150——
2013-02-28$38.15$89.371,892,948——
2013-02-27$38.35$89.842,204,250——
2013-02-26$36.99$86.65951,686——
2013-02-25$36.59$85.741,764,585——
2013-02-22$37.70$88.332,309,107——
2013-02-21$36.89$86.443,066,818——
2013-02-20$37.96$88.951,911,140——
2013-02-19$39.42$92.361,977,570——
2013-02-15$39.17$91.773,154,914——
2013-02-14$38.56$90.331,637,857——
2013-02-13$38.26$89.641,674,036——
2013-02-12$38.20$89.251,304,481——
2013-02-11$37.91$88.551,601,883——
2013-02-08$38.09$88.992,053,811——
2013-02-07$37.99$88.751,535,044——
2013-02-06$38.41$89.742,168,071——
2013-02-05$38.61$90.191,786,252——
2013-02-04$38.34$89.572,034,598——
2013-02-01$38.66$90.312,743,252——
2013-01-31$38.41$89.732,665,785——
2013-01-30$38.50$89.942,882,653——
2013-01-29$39.35$91.9311,629,134——
2013-01-28$41.84$97.752,100,210——
2013-01-25$42.24$98.681,342,704——
2013-01-24$41.96$98.031,273,208——
2013-01-23$42.12$98.411,722,888——
2013-01-22$41.68$97.37953,322——
2013-01-18$41.58$97.14781,626——
2013-01-17$41.69$97.40820,870——
2013-01-16$41.27$96.41836,814——
2013-01-15$41.56$97.091,025,679——
2013-01-14$41.27$96.421,074,326——
2013-01-11$41.42$96.771,798,516——
2013-01-10$42.26$98.711,699,382——
2013-01-09$41.34$96.581,252,154——
2013-01-08$41.07$95.951,243,774——
2013-01-07$41.11$96.041,323,899——
2013-01-04$41.46$96.851,544,855——
2013-01-03$40.64$94.931,513,991——
2013-01-02$41.35$96.592,689,291——