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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$79.20$206.45282,600——
2020-12-30$79.20$206.45213,300——
2020-12-29$77.44$201.86236,800——
2020-12-28$78.61$204.91339,700——
2020-12-24$79.22$206.50121,700——
2020-12-23$78.54$204.73379,800——
2020-12-22$77.86$202.95190,000——
2020-12-21$78.19$203.81319,200——
2020-12-18$78.52$204.67754,600——
2020-12-17$79.23$206.52290,200——
2020-12-16$78.03$203.40354,600——
2020-12-15$77.96$203.21693,300——
2020-12-14$74.87$195.16462,700——
2020-12-11$75.60$197.06398,300——
2020-12-10$76.57$199.59338,200——
2020-12-09$77.47$201.94790,100——
2020-12-08$74.20$193.41350,500——
2020-12-07$73.87$192.55303,100——
2020-12-04$74.96$195.39387,900——
2020-12-03$73.65$191.98224,700——
2020-12-02$74.57$194.38954,300——
2020-12-01$76.18$198.57456,200——
2020-11-30$75.17$195.94543,900——
2020-11-27$76.38$198.38429,200——
2020-11-25$75.98$197.34344,400——
2020-11-24$77.21$200.53545,200——
2020-11-23$77.00$199.99362,900——
2020-11-20$77.30$200.77447,400——
2020-11-19$78.13$202.92398,500——
2020-11-18$77.88$202.27372,300——
2020-11-17$79.40$206.22604,700——
2020-11-16$79.19$205.68943,900——
2020-11-13$81.59$211.91917,900——
2020-11-12$76.95$199.86483,200——
2020-11-11$76.65$199.081,213,600——
2020-11-10$79.95$207.65548,800——
2020-11-09$78.51$203.91671,800——
2020-11-06$75.49$196.07273,500——
2020-11-05$74.80$194.27350,000——
2020-11-04$71.44$185.55523,200——
2020-11-03$73.62$191.21422,300——
2020-11-02$71.95$186.87404,700——
2020-10-30$69.77$181.21524,200——
2020-10-29$70.45$182.98373,900——
2020-10-28$68.68$178.38284,900——
2020-10-27$71.44$185.55344,900——
2020-10-26$73.46$190.79476,900——
2020-10-23$75.49$196.07289,600——
2020-10-22$74.94$194.64390,400——
2020-10-21$72.60$188.56394,000——
2020-10-20$74.16$192.61196,800——
2020-10-19$74.06$192.35472,300——
2020-10-16$76.34$198.27297,600——
2020-10-15$76.17$197.83288,600——
2020-10-14$74.91$194.56379,800——
2020-10-13$73.64$191.26575,300——
2020-10-12$74.47$193.42204,600——
2020-10-09$74.39$193.21363,100——
2020-10-08$73.60$191.16209,500——
2020-10-07$73.14$189.96255,300——
2020-10-06$71.87$186.66273,200——
2020-10-05$72.44$188.15273,700——
2020-10-02$70.92$184.20345,600——
2020-10-01$71.09$184.64693,700——
2020-09-30$70.92$184.20979,800——
2020-09-29$70.53$183.18428,700——
2020-09-28$71.85$186.61438,700——
2020-09-25$69.18$179.68418,400——
2020-09-24$69.48$180.461,009,000——
2020-09-23$67.48$175.26733,800——
2020-09-22$68.84$178.80591,700——
2020-09-21$68.64$178.28525,500——
2020-09-18$71.07$184.591,889,200——
2020-09-17$72.47$188.22526,700——
2020-09-16$73.47$190.82573,100——
2020-09-15$73.03$189.68596,700——
2020-09-14$73.06$189.76459,800——
2020-09-11$72.97$189.52352,800——
2020-09-10$73.35$190.51334,000——
2020-09-09$74.19$192.69373,600——
2020-09-08$73.37$190.56725,100——
2020-09-04$74.55$193.63329,200——
2020-09-03$73.94$192.04278,600——
2020-09-02$76.58$198.90393,700——
2020-09-01$75.96$197.29372,600——
2020-08-31$73.69$191.39289,200——
2020-08-28$75.43$195.20282,000——
2020-08-27$75.58$195.58416,000——
2020-08-26$76.03$196.75248,000——
2020-08-25$75.90$196.41270,900——
2020-08-24$77.15$199.65416,600——
2020-08-21$75.23$194.68636,000——
2020-08-20$75.12$194.39190,700——
2020-08-19$75.67$195.82225,900——
2020-08-18$76.34$197.55435,600——
2020-08-17$77.01$199.29308,700——
2020-08-14$77.01$199.29558,800——
2020-08-13$77.88$201.54284,800——
2020-08-12$78.26$202.52330,600——
2020-08-11$77.60$200.81499,600——
2020-08-10$78.93$204.25386,200——
2020-08-07$79.38$205.42255,600——
2020-08-06$78.61$203.43296,800——
2020-08-05$78.71$203.68575,000——
2020-08-04$77.27$199.96298,500——
2020-08-03$76.88$198.95334,200——
2020-07-31$75.48$195.33766,800——
2020-07-30$75.40$195.12427,100——
2020-07-29$77.69$201.05697,500——
2020-07-28$78.53$203.22332,300——
2020-07-27$79.65$206.12517,300——
2020-07-24$77.81$201.36243,900——
2020-07-23$78.11$202.13357,400——
2020-07-22$78.60$203.40724,400——
2020-07-21$76.53$198.04540,200——
2020-07-20$75.65$195.77409,500——
2020-07-17$76.50$197.97926,700——
2020-07-16$71.98$186.27419,800——
2020-07-15$72.72$188.18683,700——
2020-07-14$69.73$180.451,162,800——
2020-07-13$68.29$176.72426,300——
2020-07-10$68.94$178.40173,700——
2020-07-09$67.37$174.34245,600——
2020-07-08$68.20$176.49313,800——
2020-07-07$69.04$178.66352,300——
2020-07-06$70.14$181.51460,000——
2020-07-02$69.70$180.37426,400——
2020-07-01$68.51$177.29560,100——
2020-06-30$69.10$178.82416,700——
2020-06-29$68.46$177.16335,100——
2020-06-26$66.52$172.14588,900——
2020-06-25$68.14$176.33224,500——
2020-06-24$67.33$174.24388,700——
2020-06-23$67.90$175.71387,000——
2020-06-22$68.41$177.03381,100——
2020-06-19$68.75$177.91363,500——
2020-06-18$69.10$178.82223,500——
2020-06-17$69.26$179.23294,200——
2020-06-16$69.30$179.33445,200——
2020-06-15$67.90$175.71475,400——
2020-06-12$66.58$172.29459,600——
2020-06-11$64.06$165.77408,100——
2020-06-10$69.51$179.88604,500——
2020-06-09$72.70$188.13379,400——
2020-06-08$73.98$191.44489,100——
2020-06-05$72.01$186.35828,700——
2020-06-04$71.48$184.97495,700——
2020-06-03$69.97$181.07515,700——
2020-06-02$68.75$177.91344,800——
2020-06-01$67.12$173.69411,300——
2020-05-29$67.16$173.80474,500——
2020-05-28$67.79$174.71276,100——
2020-05-27$68.39$176.26491,600——
2020-05-26$67.00$172.68388,100——
2020-05-22$63.48$163.61339,600——
2020-05-21$64.01$164.97733,800——
2020-05-20$62.89$162.09341,100——
2020-05-19$60.69$156.42520,100——
2020-05-18$61.46$158.40650,900——
2020-05-15$59.07$152.24885,400——
2020-05-14$59.06$152.21509,100——
2020-05-13$57.64$148.55337,400——
2020-05-12$60.06$154.79545,500——
2020-05-11$61.66$158.92833,300——
2020-05-08$62.27$160.49556,100——
2020-05-07$60.06$154.79482,100——
2020-05-06$59.13$152.40669,600——
2020-05-05$59.74$153.97333,200——
2020-05-04$59.16$152.47376,100——
2020-05-01$58.84$151.65372,400——
2020-04-30$61.69$158.99607,800——
2020-04-29$63.57$163.84573,000——
2020-04-28$59.97$154.56772,800——
2020-04-27$58.95$151.93496,300——
2020-04-24$56.61$145.90365,700——
2020-04-23$55.61$143.32467,400——
2020-04-22$54.73$141.05345,800——
2020-04-21$54.00$139.17692,300——
2020-04-20$55.28$142.47458,600——
2020-04-17$56.80$146.39920,100——
2020-04-16$55.59$143.27846,000——
2020-04-15$54.39$140.18440,900——
2020-04-14$56.81$146.42512,600——
2020-04-13$56.29$145.08482,700——
2020-04-09$57.64$148.55432,100——
2020-04-08$53.30$137.37443,300——
2020-04-07$51.20$131.96414,500——
2020-04-06$50.29$129.61361,300——
2020-04-03$46.91$120.90534,600——
2020-04-02$48.01$123.74518,300——
2020-04-01$47.29$121.88603,400——
2020-03-31$50.07$129.041,076,400——
2020-03-30$52.21$134.56612,400——
2020-03-27$50.51$130.18559,600——
2020-03-26$51.48$132.68717,600——
2020-03-25$46.82$120.671,090,300——
2020-03-24$42.49$109.511,190,500——
2020-03-23$39.76$102.47670,600——
2020-03-20$42.61$109.821,904,400——
2020-03-19$45.49$117.24700,500——
2020-03-18$43.00$110.82899,800——
2020-03-17$48.78$125.72882,300——
2020-03-16$46.64$120.20663,900——
2020-03-13$53.08$136.80592,900——
2020-03-12$51.61$133.011,055,700——
2020-03-11$55.57$143.22700,200——
2020-03-10$62.19$160.28539,000——
2020-03-09$59.21$152.60937,300——
2020-03-06$66.25$170.75879,900——
2020-03-05$68.36$176.18643,800——
2020-03-04$71.55$184.40495,500——
2020-03-03$70.23$181.00768,400——
2020-03-02$73.05$188.27739,400——
2020-02-28$71.54$184.38879,700——
2020-02-27$72.74$187.47517,800——
2020-02-26$75.89$194.88459,100——
2020-02-25$76.66$196.86564,000——
2020-02-24$79.40$203.90639,300——
2020-02-21$81.23$208.591,429,000——
2020-02-20$80.88$207.70616,800——
2020-02-19$81.00$208.00332,900——
2020-02-18$80.79$207.46484,100——
2020-02-14$80.76$207.39478,700——
2020-02-13$81.31$208.80569,100——
2020-02-12$80.99$207.98712,000——
2020-02-11$80.22$206.00621,800——
2020-02-10$79.87$205.10724,300——
2020-02-07$79.70$204.67799,700——
2020-02-06$78.52$201.64508,600——
2020-02-05$77.94$200.15426,700——
2020-02-04$76.69$196.94435,400——
2020-02-03$75.57$194.06716,500——
2020-01-31$73.98$189.98841,200——
2020-01-30$75.90$194.91721,200——
2020-01-29$76.82$197.27990,300——
2020-01-28$76.13$195.501,155,000——
2020-01-27$75.64$194.241,153,000——
2020-01-24$75.30$193.37738,000——
2020-01-23$75.93$194.98737,900——
2020-01-22$75.76$194.55315,300——
2020-01-21$75.95$195.04418,900——
2020-01-17$76.47$196.37496,300——
2020-01-16$76.11$195.45466,000——
2020-01-15$74.98$192.54272,600——
2020-01-14$75.24$193.21342,700——
2020-01-13$74.87$192.26328,400——
2020-01-10$74.38$191.00306,100——
2020-01-09$74.32$190.85383,300——
2020-01-08$74.28$190.75437,900——
2020-01-07$74.92$192.39619,800——
2020-01-06$74.76$191.98460,700——
2020-01-03$75.59$194.11709,000——
2020-01-02$76.76$197.12573,500——