Ashland Inc. - Price History

Monthly price history for ASH (Ashland Inc.)

DateAdjusted priceReal price
October 2022 94.97 USD 94.97 USD
September 2022 94.97 USD 94.97 USD
August 2022 101.76 USD 101.76 USD
July 2022 100.47 USD 100.47 USD
June 2022 103.05 USD 103.05 USD
May 2022 107.02 USD 107.02 USD
April 2022 104.65 USD 104.97 USD
March 2022 98.11 USD 98.41 USD
February 2022 92.00 USD 92.28 USD
January 2022 95.44 USD 96.04 USD
December 2021 106.99 USD 107.66 USD
November 2021 100.44 USD 101.07 USD
October 2021 95.13 USD 96.01 USD
September 2021 88.31 USD 89.12 USD
August 2021 90.28 USD 91.11 USD
July 2021 84.00 USD 85.07 USD
June 2021 86.40 USD 87.50 USD
May 2021 93.65 USD 94.84 USD
April 2021 84.86 USD 86.21 USD
March 2021 87.38 USD 88.77 USD
February 2021 82.80 USD 84.12 USD
January 2021 78.49 USD 79.99 USD
December 2020 77.71 USD 79.20 USD
November 2020 73.76 USD 75.17 USD
October 2020 68.21 USD 69.77 USD
September 2020 69.34 USD 70.92 USD
August 2020 72.05 USD 73.69 USD
July 2020 73.53 USD 75.48 USD
June 2020 67.31 USD 69.10 USD
May 2020 65.42 USD 67.16 USD
April 2020 59.85 USD 61.69 USD
March 2020 48.58 USD 50.07 USD
February 2020 69.41 USD 71.54 USD
January 2020 71.51 USD 73.98 USD
December 2019 73.98 USD 76.53 USD
November 2019 69.31 USD 71.70 USD
October 2019 74.51 USD 77.37 USD
September 2019 74.20 USD 77.05 USD
August 2019 70.53 USD 73.24 USD
July 2019 76.25 USD 79.48 USD
June 2019 76.72 USD 79.97 USD
May 2019 71.82 USD 74.87 USD
April 2019 76.97 USD 80.53 USD
March 2019 74.68 USD 78.13 USD
February 2019 73.96 USD 77.38 USD
January 2019 72.32 USD 75.90 USD
December 2018 67.61 USD 70.96 USD
November 2018 78.02 USD 81.89 USD
October 2018 70.27 USD 73.98 USD
September 2018 79.66 USD 83.86 USD
August 2018 79.98 USD 84.20 USD
July 2018 77.77 USD 82.11 USD
June 2018 74.04 USD 78.18 USD
May 2018 73.61 USD 77.72 USD
April 2018 62.48 USD 66.18 USD
March 2018 65.89 USD 69.79 USD
February 2018 66.86 USD 70.82 USD
January 2018 68.32 USD 72.59 USD
December 2017 67.01 USD 71.20 USD
November 2017 69.63 USD 73.98 USD
October 2017 63.78 USD 67.98 USD
September 2017 61.35 USD 65.39 USD
August 2017 58.22 USD 62.05 USD
July 2017 60.73 USD 64.97 USD
June 2017 61.61 USD 65.91 USD
May 2017 62.20 USD 66.54 USD
April 2017 56.29 USD 60.42 USD
March 2017 56.43 USD 60.57 USD
February 2017 55.00 USD 59.03 USD
January 2017 54.08 USD 58.23 USD
December 2016 49.65 USD 53.47 USD
November 2016 51.20 USD 55.14 USD
October 2016 50.59 USD 54.66 USD
September 2016 52.50 USD 56.73 USD
August 2016 53.01 USD 57.28 USD
July 2016 51.10 USD 55.40 USD
June 2016 51.79 USD 56.15 USD
May 2016 50.97 USD 55.46 USD
April 2016 50.18 USD 54.60 USD
March 2016 49.45 USD 53.80 USD
February 2016 42.85 USD 46.62 USD
January 2016 42.44 USD 46.36 USD
December 2015 45.99 USD 50.24 USD
November 2015 50.45 USD 55.11 USD
October 2015 48.97 USD 53.68 USD
September 2015 44.90 USD 49.23 USD
August 2015 46.85 USD 51.36 USD
July 2015 50.85 USD 55.93 USD
June 2015 54.22 USD 59.64 USD
May 2015 56.66 USD 62.33 USD
April 2015 56.03 USD 61.82 USD
March 2015 56.45 USD 62.28 USD
February 2015 56.59 USD 62.44 USD
January 2015 52.41 USD 57.98 USD
December 2014 52.96 USD 58.59 USD
November 2014 50.43 USD 55.80 USD
October 2014 47.64 USD 52.87 USD
September 2014 45.89 USD 50.93 USD
August 2014 47.27 USD 52.46 USD
July 2014 45.98 USD 51.20 USD
June 2014 47.78 USD 53.20 USD
May 2014 45.26 USD 50.39 USD
April 2014 42.31 USD 47.26 USD
March 2014 43.57 USD 48.67 USD
February 2014 41.33 USD 46.17 USD
January 2014 40.50 USD 45.41 USD
December 2013 42.35 USD 47.48 USD
November 2013 39.75 USD 44.56 USD
October 2013 40.24 USD 45.28 USD
September 2013 40.21 USD 45.24 USD
August 2013 37.91 USD 42.67 USD
July 2013 37.61 USD 42.49 USD
June 2013 36.17 USD 40.85 USD
May 2013 38.51 USD 43.50 USD
April 2013 36.77 USD 41.69 USD
March 2013 32.06 USD 36.35 USD
February 2013 33.64 USD 38.15 USD
January 2013 33.78 USD 38.41 USD
December 2012 34.59 USD 39.34 USD
November 2012 30.51 USD 34.70 USD
October 2012 30.51 USD 34.81 USD
September 2012 30.71 USD 35.03 USD
August 2012 31.58 USD 36.02 USD
July 2012 30.10 USD 34.44 USD
June 2012 29.63 USD 33.91 USD
May 2012 27.33 USD 31.28 USD
April 2012 28.07 USD 32.23 USD
March 2012 26.02 USD 29.87 USD
February 2012 27.08 USD 31.10 USD
January 2012 26.80 USD 30.85 USD
December 2011 24.29 USD 27.96 USD
November 2011 23.63 USD 27.21 USD
October 2011 22.43 USD 25.91 USD
September 2011 18.69 USD 21.59 USD
August 2011 22.45 USD 25.93 USD
July 2011 25.85 USD 29.96 USD
June 2011 27.27 USD 31.61 USD
May 2011 28.84 USD 33.43 USD
April 2011 26.13 USD 30.37 USD
March 2011 24.31 USD 28.26 USD
February 2011 23.69 USD 27.54 USD
January 2011 24.37 USD 28.41 USD
December 2010 21.35 USD 24.88 USD
November 2010 21.36 USD 24.89 USD
October 2010 21.61 USD 25.26 USD
September 2010 20.41 USD 23.86 USD
August 2010 19.45 USD 22.73 USD
July 2010 21.22 USD 24.88 USD
June 2010 19.37 USD 22.71 USD
May 2010 22.37 USD 26.23 USD
April 2010 24.79 USD 29.14 USD
March 2010 21.96 USD 25.82 USD
February 2010 19.60 USD 23.03 USD
January 2010 16.79 USD 19.77 USD
December 2009 16.46 USD 19.38 USD
November 2009 14.93 USD 17.58 USD
October 2009 14.32 USD 16.90 USD
September 2009 17.92 USD 21.14 USD
August 2009 15.21 USD 17.95 USD
July 2009 13.71 USD 16.21 USD
June 2009 11.60 USD 13.72 USD
May 2009 11.09 USD 13.11 USD
April 2009 9.06 USD 10.74 USD
March 2009 4.26 USD 5.05 USD
February 2009 2.44 USD 2.89 USD
January 2009 3.28 USD 3.92 USD
December 2008 4.29 USD 5.14 USD
November 2008 3.90 USD 4.67 USD
October 2008 9.15 USD 11.05 USD
September 2008 11.85 USD 14.31 USD
August 2008 16.58 USD 20.02 USD
July 2008 16.81 USD 20.44 USD
June 2008 19.39 USD 23.58 USD
May 2008 21.60 USD 26.26 USD
April 2008 21.23 USD 25.94 USD
March 2008 18.94 USD 23.14 USD
February 2008 17.68 USD 21.61 USD
January 2008 18.12 USD 22.27 USD
December 2007 18.88 USD 23.20 USD
November 2007 19.60 USD 24.09 USD
October 2007 23.24 USD 28.73 USD
September 2007 23.83 USD 29.46 USD
August 2007 23.66 USD 29.25 USD
July 2007 24.04 USD 29.87 USD
June 2007 25.18 USD 31.29 USD
May 2007 23.75 USD 29.51 USD
April 2007 23.50 USD 29.33 USD
March 2007 25.71 USD 32.09 USD
February 2007 25.67 USD 32.05 USD
January 2007 27.15 USD 34.03 USD
December 2006 27.00 USD 33.85 USD
November 2006 26.39 USD 33.08 USD
October 2006 22.97 USD 28.91 USD
September 2006 24.79 USD 31.20 USD
August 2006 24.55 USD 30.89 USD
July 2006 25.75 USD 32.54 USD
June 2006 25.82 USD 32.63 USD
May 2006 24.19 USD 30.58 USD
April 2006 25.36 USD 32.20 USD
March 2006 27.39 USD 34.77 USD
February 2006 25.15 USD 31.93 USD
January 2006 25.29 USD 32.25 USD
December 2005 22.22 USD 28.33 USD
November 2005 21.39 USD 27.27 USD
October 2005 20.43 USD 26.18 USD
September 2005 21.09 USD 27.03 USD
August 2005 23.21 USD 29.74 USD
July 2005 23.35 USD 30.06 USD
June 2005 22.43 USD 28.87 USD
May 2005 21.32 USD 27.44 USD
April 2005 20.90 USD 27.01 USD
March 2005 20.97 USD 27.11 USD
February 2005 20.29 USD 26.23 USD
January 2005 19.00 USD 24.66 USD
December 2004 18.07 USD 23.45 USD
November 2004 18.31 USD 23.76 USD
October 2004 17.75 USD 23.15 USD
September 2004 17.27 USD 22.53 USD
August 2004 15.84 USD 20.66 USD
July 2004 16.01 USD 21.00 USD
June 2004 16.18 USD 21.22 USD
May 2004 14.44 USD 18.94 USD
April 2004 14.58 USD 19.24 USD
March 2004 14.15 USD 18.68 USD
February 2004 14.59 USD 19.25 USD
January 2004 14.02 USD 18.61 USD
December 2003 13.34 USD 17.70 USD
November 2003 12.03 USD 15.97 USD
October 2003 11.19 USD 14.96 USD
September 2003 9.87 USD 13.20 USD
August 2003 9.94 USD 13.28 USD
July 2003 9.77 USD 13.17 USD
June 2003 9.14 USD 12.33 USD
May 2003 9.68 USD 13.04 USD
April 2003 8.76 USD 11.91 USD
March 2003 8.77 USD 11.92 USD
February 2003 8.22 USD 11.17 USD
January 2003 8.12 USD 11.14 USD
December 2002 8.35 USD 11.46 USD
November 2002 8.53 USD 11.72 USD
October 2002 7.60 USD 10.55 USD
September 2002 7.76 USD 10.76 USD
August 2002 8.30 USD 11.51 USD
July 2002 10.23 USD 14.33 USD
June 2002 11.62 USD 16.27 USD
May 2002 10.90 USD 15.26 USD
April 2002 11.63 USD 16.40 USD
March 2002 12.96 USD 18.28 USD
February 2002 12.36 USD 17.43 USD
January 2002 13.24 USD 18.79 USD
December 2001 13.04 USD 18.51 USD
November 2001 12.07 USD 17.14 USD
October 2001 11.32 USD 16.17 USD
September 2001 10.84 USD 15.49 USD
August 2001 11.93 USD 17.03 USD
July 2001 11.00 USD 15.82 USD
June 2001 11.20 USD 16.11 USD
May 2001 11.60 USD 16.68 USD
April 2001 11.95 USD 17.30 USD
March 2001 10.66 USD 15.43 USD
February 2001 10.77 USD 15.59 USD
January 2001 10.20 USD 14.86 USD
December 2000 9.89 USD 14.42 USD
November 2000 8.65 USD 12.61 USD
October 2000 8.95 USD 13.16 USD
September 2000 9.21 USD 13.53 USD
August 2000 9.63 USD 14.15 USD
July 2000 8.94 USD 13.23 USD
June 2000 9.51 USD 14.09 USD
May 2000 9.48 USD 14.04 USD
April 2000 9.18 USD 13.71 USD
March 2000 8.95 USD 13.36 USD
February 2000 7.93 USD 11.84 USD
January 2000 8.22 USD 12.38 USD
December 1999 8.32 USD 12.53 USD
November 1999 8.52 USD 12.83 USD
October 1999 8.27 USD 12.55 USD
September 1999 8.42 USD 12.79 USD
August 1999 9.66 USD 14.66 USD
July 1999 9.45 USD 14.45 USD
June 1999 9.98 USD 15.26 USD
May 1999 10.14 USD 15.50 USD
April 1999 10.44 USD 16.07 USD
March 1999 10.11 USD 15.57 USD
February 1999 10.99 USD 16.92 USD
January 1999 11.66 USD 18.06 USD
December 1998 11.88 USD 18.40 USD
November 1998 11.94 USD 18.49 USD
October 1998 11.75 USD 18.30 USD
September 1998 11.29 USD 17.59 USD
August 1998 11.13 USD 17.33 USD
July 1998 12.60 USD 19.73 USD
June 1998 12.54 USD 19.63 USD
May 1998 12.12 USD 18.97 USD
April 1998 12.77 USD 20.11 USD
March 1998 13.68 USD 21.53 USD
February 1998 13.45 USD 21.18 USD
January 1998 12.68 USD 20.06 USD
December 1997 12.90 USD 20.42 USD
November 1997 11.22 USD 17.75 USD
October 1997 11.39 USD 18.13 USD
September 1997 12.99 USD 20.68 USD
August 1997 11.98 USD 19.06 USD
July 1997 12.62 USD 20.20 USD
June 1997 11.02 USD 17.63 USD
May 1997 11.38 USD 18.21 USD
April 1997 10.54 USD 16.97 USD
March 1997 9.51 USD 15.31 USD
February 1997 9.95 USD 16.02 USD
January 1997 10.12 USD 16.40 USD
December 1996 10.30 USD 16.68 USD
November 1996 11.27 USD 18.25 USD
October 1996 9.92 USD 16.16 USD
September 1996 9.27 USD 15.12 USD
August 1996 8.66 USD 14.12 USD
July 1996 8.46 USD 13.88 USD
June 1996 9.18 USD 15.07 USD
May 1996 9.90 USD 16.26 USD
April 1996 9.47 USD 15.64 USD
March 1996 8.83 USD 14.59 USD
February 1996 8.43 USD 13.93 USD
January 1996 8.40 USD 13.97 USD
December 1995 8.03 USD 13.36 USD
November 1995 7.97 USD 13.26 USD
October 1995 7.17 USD 12.03 USD
September 1995 7.56 USD 12.69 USD
August 1995 7.42 USD 12.45 USD
July 1995 7.73 USD 13.07 USD
June 1995 7.90 USD 13.36 USD
May 1995 8.32 USD 14.07 USD
April 1995 8.26 USD 14.07 USD
March 1995 7.95 USD 13.55 USD
February 1995 7.23 USD 12.31 USD
January 1995 7.22 USD 12.41 USD
December 1994 7.63 USD 13.12 USD
November 1994 7.52 USD 12.93 USD
October 1994 8.54 USD 14.78 USD
September 1994 7.77 USD 13.45 USD
August 1994 8.32 USD 14.40 USD
July 1994 7.80 USD 13.59 USD
June 1994 7.31 USD 12.74 USD
May 1994 8.10 USD 14.12 USD
April 1994 8.40 USD 14.74 USD
March 1994 8.83 USD 15.50 USD
February 1994 8.89 USD 15.59 USD
January 1994 8.08 USD 14.26 USD
December 1993 7.35 USD 12.98 USD
November 1993 7.14 USD 12.60 USD
October 1993 7.38 USD 13.12 USD
September 1993 7.24 USD 12.88 USD
August 1993 7.24 USD 12.88 USD
July 1993 6.15 USD 11.03 USD
June 1993 5.41 USD 9.70 USD
May 1993 5.62 USD 10.08 USD
April 1993 5.49 USD 9.93 USD
March 1993 5.65 USD 10.22 USD
February 1993 5.67 USD 10.27 USD
January 1993 5.62 USD 10.27 USD
December 1992 5.49 USD 10.03 USD
November 1992 5.21 USD 9.51 USD
October 1992 5.39 USD 9.93 USD
September 1992 5.13 USD 9.46 USD
August 1992 4.79 USD 8.84 USD
July 1992 5.28 USD 9.84 USD
June 1992 5.43 USD 10.12 USD
May 1992 6.51 USD 12.12 USD
April 1992 6.33 USD 11.88 USD
March 1992 6.55 USD 12.31 USD
February 1992 6.30 USD 11.84 USD
January 1992 6.23 USD 11.79 USD
December 1991 6.00 USD 11.36 USD
November 1991 5.63 USD 10.65 USD
October 1991 5.78 USD 11.03 USD
September 1991 6.05 USD 11.55 USD
August 1991 6.13 USD 11.69 USD
July 1991 6.08 USD 11.69 USD
June 1991 6.00 USD 11.55 USD
May 1991 6.42 USD 12.36 USD
April 1991 6.57 USD 12.74 USD
March 1991 6.05 USD 11.74 USD
February 1991 6.59 USD 12.79 USD
January 1991 5.83 USD 11.41 USD
December 1990 5.30 USD 10.36 USD
November 1990 5.81 USD 11.36 USD
October 1990 5.35 USD 10.55 USD
September 1990 5.93 USD 11.69 USD
August 1990 6.36 USD 12.55 USD
July 1990 6.41 USD 12.74 USD
June 1990 6.70 USD 13.31 USD
May 1990 7.34 USD 14.59 USD
April 1990 6.46 USD 12.93 USD
March 1990 7.03 USD 14.07 USD
February 1990 6.91 USD 13.83 USD
January 1990 6.98 USD 14.07 USD
December 1989 7.55 USD 15.21 USD
November 1989 7.01 USD 14.12 USD
October 1989 6.72 USD 13.64 USD
September 1989 7.57 USD 15.35 USD
August 1989 7.26 USD 14.74 USD
July 1989 6.89 USD 14.07 USD
June 1989 7.19 USD 14.69 USD
May 1989 7.82 USD 15.97 USD
April 1989 7.73 USD 15.88 USD
March 1989 7.47 USD 15.35 USD
February 1989 6.36 USD 13.07 USD
January 1989 6.48 USD 13.40 USD
December 1988 6.15 USD 12.74 USD
November 1988 6.09 USD 12.60 USD
October 1988 6.54 USD 13.64 USD
September 1988 6.09 USD 12.69 USD
August 1988 6.50 USD 13.55 USD
July 1988 6.72 USD 14.12 USD
June 1988 6.56 USD 13.78 USD
May 1988 6.17 USD 12.95 USD
April 1988 6.38 USD 13.50 USD
March 1988 5.73 USD 12.12 USD
February 1988 5.35 USD 11.31 USD
January 1988 4.97 USD 10.60 USD
December 1987 5.15 USD 10.98 USD
November 1987 4.71 USD 10.05 USD
October 1987 4.51 USD 9.70 USD
September 1987 5.84 USD 12.55 USD
August 1987 6.20 USD 13.33 USD
July 1987 6.06 USD 13.12 USD
June 1987 5.57 USD 12.05 USD
May 1987 5.50 USD 11.91 USD
April 1987 5.04 USD 10.98 USD
March 1987 5.21 USD 11.36 USD
February 1987 5.45 USD 11.88 USD
January 1987 5.05 USD 11.10 USD
December 1986 4.85 USD 10.65 USD
November 1986 4.98 USD 10.93 USD
October 1986 4.94 USD 10.93 USD
September 1986 5.21 USD 11.53 USD
August 1986 5.10 USD 11.29 USD
July 1986 4.73 USD 10.55 USD
June 1986 4.61 USD 10.29 USD
May 1986 4.73 USD 10.55 USD
April 1986 4.44 USD 9.98 USD
March 1986 4.35 USD 9.79 USD
February 1986 3.66 USD 8.22 USD
January 1986 3.14 USD 7.13 USD
December 1985 3.13 USD 7.11 USD
November 1985 3.13 USD 7.11 USD
October 1985 2.95 USD 6.77 USD
September 1985 2.76 USD 6.35 USD
August 1985 2.81 USD 6.46 USD
July 1985 2.76 USD 6.42 USD
June 1985 2.76 USD 6.42 USD
May 1985 2.51 USD 5.85 USD
April 1985 2.48 USD 5.85 USD
March 1985 2.38 USD 5.61 USD
February 1985 2.30 USD 5.42 USD
January 1985 2.28 USD 5.44 USD
December 1984 1.91 USD 4.56 USD
November 1984 2.13 USD 5.09 USD
October 1984 2.15 USD 5.20 USD
September 1984 2.08 USD 5.04 USD
August 1984 1.94 USD 4.71 USD
July 1984 1.63 USD 4.02 USD
June 1984 1.78 USD 4.40 USD
May 1984 1.96 USD 4.85 USD
April 1984 2.05 USD 5.13 USD
March 1984 2.04 USD 5.11 USD
February 1984 2.05 USD 5.13 USD
January 1984 2.12 USD 5.40 USD
December 1983 2.13 USD 5.42 USD
November 1983 2.14 USD 5.44 USD
October 1983 2.18 USD 5.61 USD
September 1983 2.23 USD 5.75 USD
August 1983 2.27 USD 5.85 USD
July 1983 2.10 USD 5.49 USD
June 1983 2.59 USD 6.77 USD
May 1983 2.50 USD 6.54 USD
April 1983 2.29 USD 6.08 USD
March 1983 2.11 USD 5.61 USD
February 1983 2.15 USD 5.70 USD
January 1983 2.05 USD 5.44 USD
December 1982 2.08 USD 5.51 USD
November 1982 2.08 USD 5.54 USD
October 1982 2.20 USD 5.85 USD
September 1982 2.24 USD 5.94 USD
August 1982 1.91 USD 5.09 USD
July 1982 1.75 USD 4.66 USD
June 1982 1.86 USD 4.94 USD
May 1982 1.73 USD 4.59 USD
April 1982 1.61 USD 4.28 USD
March 1982 1.51 USD 4.02 USD
February 1982 1.75 USD 4.66 USD
January 1982 1.91 USD 5.09 USD
December 1981 2.24 USD 5.94 USD
November 1981 2.49 USD 6.61 USD
October 1981 2.33 USD 6.18 USD
September 1981 2.11 USD 5.61 USD
August 1981 2.78 USD 7.39 USD
July 1981 2.58 USD 6.84 USD
June 1981 2.68 USD 7.11 USD
May 1981 2.25 USD 5.99 USD
April 1981 2.40 USD 6.37 USD
March 1981 2.61 USD 6.94 USD
February 1981 2.09 USD 5.56 USD
January 1981 2.24 USD 5.94 USD
December 1980 2.91 USD 7.72 USD
November 1980 3.19 USD 8.48 USD
October 1980 2.66 USD 7.06 USD
September 1980 2.73 USD 7.25 USD
August 1980 2.66 USD 7.06 USD
July 1980 2.58 USD 6.84 USD
June 1980 2.71 USD 7.20 USD
May 1980 2.74 USD 7.27 USD
April 1980 2.36 USD 6.27 USD
March 1980 2.20 USD 5.85 USD

ASH

Price: 94.97USD

52 week range price:
83.29
112.91

Dividend Yield: 1.13%

5-year range yield:
1.13%
1.64%

Forward Dividend Yield: 1.43%

Payout Ratio: 23.26%

Payout Ratio Range:
-97.72%
150.00%

Dividend Per Share: 1.34 USD

Earnings Per Share: 5.76 USD

P/E Ratio: 42.62

Exchange: NYQ

Sector: Basic Materials

Industry: Specialty Chemicals

Volume: 551262

Ebitda: 120.0 million

Market Capitalization: 5.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 40

DGR3: 6.47%

DGR5: 1.42%

DGR10: 15.59%

DGR20: 9.76%

Links: