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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$76.53$196.53419,800——
2019-12-30$76.27$195.86617,200——
2019-12-27$76.50$196.45515,200——
2019-12-26$76.91$197.50568,900——
2019-12-24$76.55$196.58218,900——
2019-12-23$76.97$197.66464,300——
2019-12-20$76.38$196.141,263,300——
2019-12-19$76.24$195.78290,500——
2019-12-18$75.87$194.83324,600——
2019-12-17$75.31$193.39355,600——
2019-12-16$75.58$194.09342,800——
2019-12-13$75.62$194.19377,700——
2019-12-12$76.59$196.68482,700——
2019-12-11$75.39$193.60445,500——
2019-12-10$74.83$192.16874,100——
2019-12-09$75.73$194.471,537,800——
2019-12-06$74.51$191.34686,200——
2019-12-05$73.20$187.97608,900——
2019-12-04$72.70$186.69758,200——
2019-12-03$71.81$184.40976,100——
2019-12-02$71.59$183.84573,800——
2019-11-29$71.70$184.12261,100——
2019-11-27$72.34$185.06349,000——
2019-11-26$71.77$183.60381,600——
2019-11-25$71.80$183.68479,600——
2019-11-22$72.09$184.42467,100——
2019-11-21$72.08$184.39487,800——
2019-11-20$72.86$186.391,851,900——
2019-11-19$75.84$194.012,164,500——
2019-11-18$78.65$201.20679,500——
2019-11-15$78.85$201.711,536,000——
2019-11-14$78.40$200.56393,700——
2019-11-13$77.90$199.28523,200——
2019-11-12$78.51$200.84420,300——
2019-11-11$77.96$199.44330,300——
2019-11-08$78.47$200.74248,400——
2019-11-07$77.91$199.31426,700——
2019-11-06$77.96$199.44389,900——
2019-11-05$78.14$199.90538,100——
2019-11-04$77.29$197.72712,000——
2019-11-01$78.01$199.56740,400——
2019-10-31$77.37$197.93359,900——
2019-10-30$78.13$199.87358,400——
2019-10-29$78.41$200.59339,500——
2019-10-28$77.67$198.69402,900——
2019-10-25$76.75$196.34499,600——
2019-10-24$76.13$194.75215,400——
2019-10-23$76.41$195.47244,900——
2019-10-22$76.35$195.32395,000——
2019-10-21$77.05$197.11289,600——
2019-10-18$76.58$195.91518,800——
2019-10-17$77.25$197.62212,200——
2019-10-16$77.59$198.49207,600——
2019-10-15$77.49$198.23328,600——
2019-10-14$76.92$196.78329,900——
2019-10-11$76.77$196.39587,500——
2019-10-10$75.23$192.45577,700——
2019-10-09$74.81$191.38600,500——
2019-10-08$75.97$194.351,024,400——
2019-10-07$75.55$193.27359,400——
2019-10-04$75.53$193.22217,100——
2019-10-03$74.44$190.43523,900——
2019-10-02$74.44$190.43387,100——
2019-10-01$75.27$192.55244,200——
2019-09-30$77.05$197.11379,900——
2019-09-27$76.48$195.65289,000——
2019-09-26$76.78$196.42250,700——
2019-09-25$76.98$196.93320,500——
2019-09-24$76.54$195.80381,800——
2019-09-23$77.50$198.26310,600——
2019-09-20$77.65$198.641,262,000——
2019-09-19$76.94$196.83460,800——
2019-09-18$77.86$199.18322,000——
2019-09-17$77.49$198.23291,900——
2019-09-16$77.02$197.03246,400——
2019-09-13$78.33$200.38294,400——
2019-09-12$77.66$198.67332,100——
2019-09-11$77.10$197.24518,300——
2019-09-10$75.91$194.19450,600——
2019-09-09$74.56$190.74426,800——
2019-09-06$73.97$189.23353,800——
2019-09-05$74.00$189.31557,000——
2019-09-04$73.51$188.05323,500——
2019-09-03$72.40$185.21422,700——
2019-08-30$73.24$187.36542,900——
2019-08-29$72.52$185.52364,300——
2019-08-28$72.37$184.43574,400——
2019-08-27$71.36$181.86348,200——
2019-08-26$71.83$183.06500,900——
2019-08-23$70.86$180.58743,900——
2019-08-22$72.77$185.45697,600——
2019-08-21$72.98$185.99406,300——
2019-08-20$72.25$184.13410,000——
2019-08-19$73.49$187.29306,500——
2019-08-16$72.79$185.50320,800——
2019-08-15$71.09$181.17654,100——
2019-08-14$71.80$182.98849,200——
2019-08-13$74.06$188.74947,800——
2019-08-12$73.31$186.83473,600——
2019-08-09$74.71$190.40678,600——
2019-08-08$75.83$193.25757,600——
2019-08-07$75.65$192.79972,900——
2019-08-06$75.19$191.621,288,300——
2019-08-05$74.87$190.80910,000——
2019-08-02$76.66$195.37929,900——
2019-08-01$77.18$196.69988,300——
2019-07-31$79.48$202.551,147,200——
2019-07-30$80.43$204.97632,100——
2019-07-29$79.46$202.50521,300——
2019-07-26$79.62$202.91371,900——
2019-07-25$78.79$200.79281,900——
2019-07-24$79.05$201.46704,200——
2019-07-23$77.69$197.99450,800——
2019-07-22$76.02$193.73489,100——
2019-07-19$76.11$193.96497,000——
2019-07-18$75.50$192.411,605,400——
2019-07-17$77.67$197.94325,400——
2019-07-16$78.38$199.75298,700——
2019-07-15$77.66$197.91455,100——
2019-07-12$77.78$198.22489,100——
2019-07-11$76.41$194.73342,400——
2019-07-10$76.86$195.88568,300——
2019-07-09$76.39$194.681,487,200——
2019-07-08$76.96$196.13765,900——
2019-07-05$79.17$201.76286,600——
2019-07-03$79.53$202.68143,600——
2019-07-02$79.43$202.42414,000——
2019-07-01$79.86$203.52444,300——
2019-06-28$79.97$203.801,238,000——
2019-06-27$78.66$200.46594,500——
2019-06-26$77.81$198.30337,300——
2019-06-25$78.31$199.57436,200——
2019-06-24$78.31$199.57398,500——
2019-06-21$77.50$197.51563,600——
2019-06-20$78.18$199.24368,100——
2019-06-19$78.31$199.57532,700——
2019-06-18$77.79$198.25469,100——
2019-06-17$77.35$197.12623,700——
2019-06-14$78.25$199.42779,500——
2019-06-13$80.09$204.111,022,100——
2019-06-12$79.42$202.401,064,800——
2019-06-11$78.40$199.80529,800——
2019-06-10$78.73$200.641,061,900——
2019-06-07$77.75$198.14928,600——
2019-06-06$77.89$198.501,090,700——
2019-06-05$77.36$197.15479,200——
2019-06-04$77.44$197.35740,500——
2019-06-03$75.14$191.491,488,800——
2019-05-31$74.87$190.801,500,500——
2019-05-30$75.92$192.781,217,700——
2019-05-29$75.08$190.651,663,500——
2019-05-28$75.92$192.782,460,600——
2019-05-24$73.51$186.661,157,200——
2019-05-23$72.17$183.26822,300——
2019-05-22$72.63$184.42737,100——
2019-05-21$72.11$183.10693,600——
2019-05-20$71.31$181.071,197,200——
2019-05-17$72.60$184.35833,700——
2019-05-16$73.90$187.65785,600——
2019-05-15$73.75$187.27722,200——
2019-05-14$73.85$187.52504,600——
2019-05-13$74.07$188.08775,000——
2019-05-10$75.92$192.78485,600——
2019-05-09$76.01$193.011,137,500——
2019-05-08$76.51$194.281,407,200——
2019-05-07$76.73$194.841,509,500——
2019-05-06$76.01$193.01765,400——
2019-05-03$75.98$192.93426,700——
2019-05-02$75.20$190.951,168,400——
2019-05-01$75.63$192.042,643,000——
2019-04-30$80.53$204.48924,800——
2019-04-29$79.92$202.94586,400——
2019-04-26$79.71$202.40495,800——
2019-04-25$78.30$198.82441,700——
2019-04-24$79.54$201.97591,800——
2019-04-23$79.42$201.67652,200——
2019-04-22$78.07$198.24616,900——
2019-04-18$79.65$202.25488,200——
2019-04-17$79.35$201.49305,700——
2019-04-16$79.88$202.83437,600——
2019-04-15$79.59$202.10287,900——
2019-04-12$79.61$202.15181,300——
2019-04-11$78.97$200.52117,800——
2019-04-10$79.30$201.36213,200——
2019-04-09$78.72$199.89446,000——
2019-04-08$79.25$201.23405,700——
2019-04-05$79.58$202.07945,000——
2019-04-04$79.44$201.72460,400——
2019-04-03$78.69$199.811,532,100——
2019-04-02$78.20$198.57521,700——
2019-04-01$78.59$199.56954,000——
2019-03-29$78.13$198.391,046,200——
2019-03-28$78.91$200.37592,000——
2019-03-27$77.78$197.50711,300——
2019-03-26$77.52$196.84701,200——
2019-03-25$76.80$195.01479,600——
2019-03-22$76.70$194.76444,700——
2019-03-21$79.45$201.74236,500——
2019-03-20$77.94$197.91759,100——
2019-03-19$78.05$198.19280,600——
2019-03-18$79.03$200.68363,600——
2019-03-15$78.30$198.82583,300——
2019-03-14$78.77$200.02199,300——
2019-03-13$79.08$200.80245,000——
2019-03-12$78.75$199.96240,000——
2019-03-11$79.01$200.62242,100——
2019-03-08$77.43$196.61569,200——
2019-03-07$77.75$197.43485,600——
2019-03-06$78.10$198.31536,600——
2019-03-05$78.61$199.611,155,300——
2019-03-04$79.33$201.44964,400——
2019-03-01$78.57$199.51530,700——
2019-02-28$77.38$196.491,034,800——
2019-02-27$78.18$197.88848,600——
2019-02-26$78.20$197.931,196,400——
2019-02-25$78.63$199.021,445,300——
2019-02-22$78.05$197.551,419,900——
2019-02-21$78.06$197.58597,500——
2019-02-20$79.25$200.59874,500——
2019-02-19$79.20$200.461,067,600——
2019-02-15$78.66$199.10597,600——
2019-02-14$78.89$199.68533,300——
2019-02-13$79.49$201.20811,200——
2019-02-12$79.50$201.22433,400——
2019-02-11$78.40$198.44513,600——
2019-02-08$77.85$197.05456,200——
2019-02-07$77.95$197.301,122,200——
2019-02-06$78.38$198.391,521,200——
2019-02-05$77.30$195.661,186,100——
2019-02-04$76.35$193.251,510,900——
2019-02-01$75.76$191.761,043,200——
2019-01-31$75.90$192.11813,800——
2019-01-30$76.61$193.91492,000——
2019-01-29$76.10$192.62396,600——
2019-01-28$76.00$192.361,202,000——
2019-01-25$75.92$192.16729,900——
2019-01-24$75.66$191.501,180,200——
2019-01-23$76.61$193.91461,600——
2019-01-22$77.19$195.38380,300——
2019-01-18$78.21$197.96600,800——
2019-01-17$76.59$193.86800,700——
2019-01-16$76.04$192.47696,900——
2019-01-15$74.54$188.67589,100——
2019-01-14$74.54$188.67641,500——
2019-01-11$74.22$187.86468,100——
2019-01-10$73.89$187.02352,000——
2019-01-09$73.46$185.94354,000——
2019-01-08$72.88$184.47548,500——
2019-01-07$72.14$182.59512,200——
2019-01-04$72.45$183.381,159,000——
2019-01-03$69.30$175.41496,300——
2019-01-02$71.53$181.05725,700——