NYSE - Nasdaq Real Time Price • USD
Ashland Inc. (ASH)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 95.87 | 96.35 | 94.98 | 96.03 | 96.03 | 377,300 |
Apr 23, 2024 | 95.28 | 97.13 | 95.01 | 96.24 | 96.24 | 314,900 |
Apr 22, 2024 | 95.95 | 96.73 | 95.28 | 95.67 | 95.67 | 443,400 |
Apr 19, 2024 | 95.17 | 96.19 | 94.76 | 95.99 | 95.99 | 412,100 |
Apr 18, 2024 | 94.49 | 95.55 | 93.81 | 95.49 | 95.49 | 499,500 |
Apr 17, 2024 | 94.51 | 94.67 | 93.58 | 93.89 | 93.89 | 314,500 |
Apr 16, 2024 | 93.20 | 94.22 | 92.62 | 93.94 | 93.94 | 261,600 |
Apr 15, 2024 | 95.99 | 95.99 | 93.01 | 93.57 | 93.57 | 361,900 |
Apr 12, 2024 | 95.56 | 95.76 | 94.57 | 95.23 | 95.23 | 428,200 |
Apr 11, 2024 | 96.29 | 97.08 | 95.48 | 96.16 | 96.16 | 377,600 |
Apr 10, 2024 | 94.94 | 95.19 | 93.59 | 94.41 | 94.41 | 194,600 |
Apr 9, 2024 | 96.11 | 96.95 | 96.01 | 96.93 | 96.93 | 219,700 |
Apr 8, 2024 | 95.87 | 95.87 | 95.21 | 95.63 | 95.63 | 240,300 |
Apr 5, 2024 | 95.09 | 95.16 | 94.18 | 94.81 | 94.81 | 318,300 |
Apr 4, 2024 | 97.37 | 97.73 | 95.00 | 95.34 | 95.34 | 298,700 |
Apr 3, 2024 | 96.18 | 96.85 | 96.09 | 96.82 | 96.82 | 286,600 |
Apr 2, 2024 | 96.95 | 97.13 | 96.03 | 96.59 | 96.59 | 246,200 |
Apr 1, 2024 | 97.37 | 97.70 | 96.35 | 97.21 | 97.21 | 250,600 |
Mar 28, 2024 | 97.81 | 98.17 | 97.36 | 97.37 | 97.37 | 246,200 |
Mar 27, 2024 | 95.78 | 97.64 | 95.78 | 97.61 | 97.61 | 444,900 |
Mar 26, 2024 | 96.11 | 96.49 | 95.17 | 95.26 | 95.26 | 224,100 |
Mar 25, 2024 | 95.43 | 96.75 | 95.43 | 95.71 | 95.71 | 219,100 |
Mar 22, 2024 | 96.43 | 96.43 | 94.98 | 95.26 | 95.26 | 223,600 |
Mar 21, 2024 | 97.45 | 97.45 | 95.86 | 96.11 | 96.11 | 388,000 |
Mar 20, 2024 | 96.12 | 97.61 | 95.34 | 97.26 | 97.26 | 306,700 |
Mar 19, 2024 | 95.49 | 96.22 | 95.32 | 95.83 | 95.83 | 287,000 |
Mar 18, 2024 | 96.67 | 96.82 | 95.23 | 95.39 | 95.39 | 296,600 |
Mar 15, 2024 | 95.27 | 97.16 | 95.27 | 96.79 | 96.79 | 618,900 |
Mar 14, 2024 | 96.90 | 97.00 | 94.92 | 96.13 | 96.13 | 417,000 |
Mar 13, 2024 | 95.78 | 96.29 | 95.13 | 95.50 | 95.50 | 289,600 |
Mar 12, 2024 | 96.68 | 96.79 | 95.52 | 95.79 | 95.79 | 249,600 |
Mar 11, 2024 | 95.61 | 96.66 | 95.51 | 96.63 | 96.63 | 263,700 |
Mar 8, 2024 | 96.42 | 96.47 | 95.46 | 95.51 | 95.51 | 230,300 |
Mar 7, 2024 | 95.85 | 96.54 | 95.71 | 96.05 | 96.05 | 272,500 |
Mar 6, 2024 | 96.01 | 96.01 | 94.45 | 95.37 | 95.37 | 273,900 |
Mar 5, 2024 | 95.26 | 96.27 | 94.99 | 95.38 | 95.38 | 322,700 |
Mar 4, 2024 | 95.43 | 95.92 | 95.24 | 95.78 | 95.78 | 363,500 |
Mar 1, 2024 | 93.82 | 95.47 | 93.07 | 95.45 | 95.45 | 398,400 |
Feb 29, 2024 | 0.39 Dividend | |||||
Feb 29, 2024 | 93.93 | 94.24 | 93.09 | 93.64 | 93.64 | 290,600 |
Feb 28, 2024 | 93.08 | 93.90 | 92.72 | 93.83 | 93.44 | 254,900 |
Feb 27, 2024 | 93.84 | 94.09 | 92.85 | 93.25 | 92.87 | 276,100 |
Feb 26, 2024 | 93.84 | 94.54 | 93.06 | 93.43 | 93.05 | 428,100 |
Feb 23, 2024 | 93.35 | 94.23 | 92.94 | 94.15 | 93.76 | 319,700 |
Feb 22, 2024 | 92.20 | 93.08 | 92.01 | 93.02 | 92.64 | 503,300 |
Feb 21, 2024 | 92.07 | 92.40 | 91.14 | 92.18 | 91.80 | 339,600 |
Feb 20, 2024 | 91.78 | 92.23 | 91.36 | 92.06 | 91.68 | 288,400 |
Feb 16, 2024 | 92.54 | 92.84 | 92.03 | 92.16 | 91.78 | 548,700 |
Feb 15, 2024 | 91.89 | 93.08 | 91.69 | 92.73 | 92.35 | 506,600 |
Feb 14, 2024 | 91.51 | 91.51 | 90.11 | 91.19 | 90.82 | 445,200 |
Feb 13, 2024 | 91.24 | 92.66 | 90.12 | 90.93 | 90.56 | 444,500 |
Feb 12, 2024 | 90.82 | 93.29 | 90.82 | 92.67 | 92.29 | 348,700 |
Feb 9, 2024 | 91.38 | 91.71 | 90.62 | 90.83 | 90.46 | 427,500 |
Feb 8, 2024 | 90.73 | 91.92 | 89.59 | 91.40 | 91.02 | 748,300 |
Feb 7, 2024 | 90.64 | 91.29 | 89.78 | 90.68 | 90.31 | 358,300 |
Feb 6, 2024 | 90.96 | 91.34 | 89.91 | 90.39 | 90.02 | 334,500 |
Feb 5, 2024 | 91.01 | 91.72 | 90.30 | 90.89 | 90.52 | 546,700 |
Feb 2, 2024 | 93.98 | 93.98 | 90.46 | 91.56 | 91.18 | 758,500 |
Feb 1, 2024 | 96.73 | 96.73 | 92.63 | 94.46 | 94.07 | 1,157,300 |
Jan 31, 2024 | 89.74 | 96.21 | 89.74 | 93.62 | 93.24 | 3,153,500 |
Jan 30, 2024 | 80.20 | 81.19 | 80.00 | 80.77 | 80.44 | 658,000 |
Jan 29, 2024 | 80.47 | 81.06 | 79.99 | 80.77 | 80.44 | 462,300 |
Jan 26, 2024 | 80.41 | 81.30 | 80.05 | 80.48 | 80.15 | 456,500 |
Jan 25, 2024 | 79.02 | 79.63 | 78.36 | 79.62 | 79.29 | 376,900 |
Jan 24, 2024 | 79.28 | 79.28 | 78.03 | 78.35 | 78.03 | 296,600 |
Jan 23, 2024 | 79.81 | 80.30 | 78.74 | 79.05 | 78.73 | 325,300 |
Jan 22, 2024 | 79.02 | 79.56 | 78.43 | 78.88 | 78.56 | 551,800 |
Jan 19, 2024 | 78.85 | 79.17 | 77.61 | 79.02 | 78.70 | 392,300 |
Jan 18, 2024 | 78.75 | 78.77 | 77.78 | 78.67 | 78.35 | 463,200 |
Jan 17, 2024 | 78.26 | 79.40 | 78.00 | 78.44 | 78.12 | 609,200 |
Jan 16, 2024 | 80.69 | 81.10 | 79.32 | 79.36 | 79.03 | 2,486,400 |
Jan 12, 2024 | 83.24 | 83.24 | 81.16 | 81.29 | 80.96 | 298,900 |
Jan 11, 2024 | 81.51 | 82.22 | 80.56 | 82.09 | 81.75 | 315,600 |
Jan 10, 2024 | 80.56 | 81.66 | 80.28 | 81.63 | 81.30 | 310,100 |
Jan 9, 2024 | 80.45 | 81.09 | 80.13 | 81.07 | 80.74 | 303,800 |
Jan 8, 2024 | 79.61 | 81.45 | 79.53 | 81.20 | 80.87 | 379,300 |
Jan 5, 2024 | 78.99 | 80.96 | 78.99 | 79.76 | 79.43 | 553,900 |
Jan 4, 2024 | 81.15 | 81.19 | 79.37 | 79.42 | 79.09 | 500,600 |
Jan 3, 2024 | 82.90 | 83.15 | 81.00 | 81.17 | 80.84 | 427,300 |
Jan 2, 2024 | 83.53 | 85.09 | 83.03 | 83.70 | 83.36 | 778,600 |
Dec 29, 2023 | 84.40 | 84.93 | 83.93 | 84.31 | 83.96 | 410,800 |
Dec 28, 2023 | 84.79 | 85.16 | 84.73 | 84.90 | 84.55 | 360,900 |
Dec 27, 2023 | 85.20 | 85.34 | 84.72 | 84.94 | 84.59 | 529,200 |
Dec 26, 2023 | 85.42 | 85.68 | 84.95 | 85.27 | 84.92 | 377,000 |
Dec 22, 2023 | 85.78 | 86.51 | 85.17 | 85.39 | 85.04 | 414,700 |
Dec 21, 2023 | 85.34 | 85.66 | 84.59 | 85.25 | 84.90 | 371,000 |
Dec 20, 2023 | 86.21 | 86.60 | 84.63 | 84.70 | 84.35 | 476,000 |
Dec 19, 2023 | 85.78 | 86.38 | 85.78 | 86.13 | 85.78 | 298,200 |
Dec 18, 2023 | 85.89 | 85.89 | 84.96 | 85.16 | 84.81 | 513,400 |
Dec 15, 2023 | 87.42 | 87.54 | 84.93 | 85.25 | 84.90 | 1,206,800 |
Dec 14, 2023 | 87.45 | 89.54 | 86.92 | 87.24 | 86.88 | 762,300 |
Dec 13, 2023 | 81.79 | 86.56 | 81.79 | 86.38 | 86.03 | 649,600 |
Dec 12, 2023 | 82.81 | 82.81 | 81.84 | 82.12 | 81.78 | 300,200 |
Dec 11, 2023 | 83.19 | 83.50 | 82.41 | 82.79 | 82.45 | 313,000 |
Dec 8, 2023 | 83.85 | 84.74 | 83.24 | 83.47 | 83.13 | 437,000 |
Dec 7, 2023 | 82.38 | 83.78 | 82.02 | 83.51 | 83.17 | 500,800 |
Dec 6, 2023 | 82.21 | 83.19 | 82.06 | 82.14 | 81.80 | 421,500 |
Dec 5, 2023 | 81.79 | 82.62 | 81.39 | 81.71 | 81.37 | 636,900 |
Dec 4, 2023 | 82.04 | 82.84 | 81.96 | 82.31 | 81.97 | 382,000 |
Dec 1, 2023 | 80.08 | 82.33 | 80.02 | 82.26 | 81.92 | 560,600 |
Nov 30, 2023 | 0.39 Dividend | |||||
Nov 30, 2023 | 78.15 | 79.98 | 77.76 | 79.92 | 79.59 | 647,700 |
Nov 29, 2023 | 78.63 | 79.25 | 78.22 | 78.30 | 77.60 | 374,600 |
Nov 28, 2023 | 78.43 | 78.77 | 77.85 | 78.25 | 77.55 | 275,900 |
Nov 27, 2023 | 78.74 | 79.23 | 78.17 | 78.41 | 77.70 | 494,400 |
Nov 24, 2023 | 78.19 | 79.69 | 78.02 | 79.27 | 78.56 | 355,000 |
Nov 22, 2023 | 78.14 | 78.43 | 77.71 | 78.07 | 77.37 | 270,800 |
Nov 21, 2023 | 78.29 | 79.32 | 77.72 | 77.92 | 77.22 | 536,400 |
Nov 20, 2023 | 76.87 | 78.34 | 76.33 | 78.32 | 77.62 | 645,500 |
Nov 17, 2023 | 76.93 | 77.21 | 76.71 | 76.90 | 76.21 | 356,400 |
Nov 16, 2023 | 76.96 | 77.17 | 75.91 | 76.45 | 75.76 | 418,200 |
Nov 15, 2023 | 75.51 | 77.80 | 75.44 | 76.81 | 76.12 | 519,600 |
Nov 14, 2023 | 74.48 | 76.37 | 74.05 | 76.15 | 75.46 | 442,800 |
Nov 13, 2023 | 72.36 | 73.76 | 72.08 | 73.15 | 72.49 | 436,300 |
Nov 10, 2023 | 72.77 | 72.90 | 71.55 | 72.45 | 71.80 | 726,000 |
Nov 9, 2023 | 75.51 | 76.48 | 72.80 | 72.84 | 72.18 | 1,019,600 |
Nov 8, 2023 | 76.68 | 77.17 | 76.10 | 76.55 | 75.86 | 445,600 |
Nov 7, 2023 | 76.70 | 77.25 | 76.18 | 76.54 | 75.85 | 454,500 |
Nov 6, 2023 | 77.68 | 78.03 | 76.53 | 77.26 | 76.56 | 476,600 |
Nov 3, 2023 | 77.51 | 78.35 | 77.19 | 77.60 | 76.90 | 491,600 |
Nov 2, 2023 | 71.00 | 76.38 | 70.82 | 76.18 | 75.49 | 999,200 |
Nov 1, 2023 | 76.74 | 76.74 | 74.86 | 75.80 | 75.12 | 475,500 |
Oct 31, 2023 | 75.64 | 77.21 | 75.07 | 76.63 | 75.94 | 399,200 |
Oct 30, 2023 | 76.04 | 76.24 | 74.57 | 75.38 | 74.70 | 250,600 |
Oct 27, 2023 | 76.17 | 76.17 | 75.06 | 75.31 | 74.63 | 246,400 |
Oct 26, 2023 | 75.41 | 76.23 | 75.18 | 75.83 | 75.15 | 255,200 |
Oct 25, 2023 | 75.42 | 75.56 | 74.48 | 74.80 | 74.13 | 334,300 |
Oct 24, 2023 | 75.79 | 76.59 | 75.47 | 75.97 | 75.29 | 450,400 |
Oct 23, 2023 | 75.71 | 76.87 | 74.87 | 75.62 | 74.94 | 597,700 |
Oct 20, 2023 | 76.16 | 76.97 | 75.99 | 76.70 | 76.01 | 465,900 |
Oct 19, 2023 | 76.05 | 76.83 | 75.79 | 76.00 | 75.32 | 468,800 |
Oct 18, 2023 | 76.62 | 76.93 | 76.06 | 76.41 | 75.72 | 515,600 |
Oct 17, 2023 | 76.53 | 78.40 | 76.53 | 77.45 | 76.75 | 700,000 |
Oct 16, 2023 | 76.57 | 77.53 | 76.07 | 77.18 | 76.49 | 382,000 |
Oct 13, 2023 | 76.78 | 76.89 | 75.65 | 75.93 | 75.25 | 338,100 |
Oct 12, 2023 | 78.93 | 78.93 | 76.32 | 76.58 | 75.89 | 285,700 |
Oct 11, 2023 | 78.82 | 79.24 | 77.46 | 78.45 | 77.74 | 364,000 |
Oct 10, 2023 | 77.23 | 79.49 | 76.90 | 78.92 | 78.21 | 408,600 |
Oct 9, 2023 | 78.71 | 78.71 | 76.50 | 76.70 | 76.01 | 585,100 |
Oct 6, 2023 | 79.13 | 80.31 | 78.03 | 79.04 | 78.33 | 300,400 |
Oct 5, 2023 | 79.20 | 79.82 | 78.73 | 79.70 | 78.98 | 748,500 |
Oct 4, 2023 | 79.53 | 80.04 | 78.91 | 79.51 | 78.79 | 531,800 |
Oct 3, 2023 | 79.26 | 80.44 | 79.00 | 79.07 | 78.36 | 439,400 |
Oct 2, 2023 | 81.50 | 81.50 | 79.22 | 79.72 | 79.00 | 584,000 |
Sep 29, 2023 | 82.17 | 82.85 | 81.49 | 81.68 | 80.94 | 348,900 |
Sep 28, 2023 | 81.68 | 82.19 | 80.92 | 81.53 | 80.80 | 542,300 |
Sep 27, 2023 | 81.80 | 82.69 | 81.10 | 81.55 | 80.82 | 413,200 |
Sep 26, 2023 | 82.47 | 82.74 | 81.29 | 81.30 | 80.57 | 362,000 |
Sep 25, 2023 | 82.16 | 83.76 | 82.06 | 82.99 | 82.24 | 251,900 |
Sep 22, 2023 | 84.18 | 84.95 | 82.88 | 83.15 | 82.40 | 387,800 |
Sep 21, 2023 | 82.90 | 84.15 | 82.44 | 83.98 | 83.22 | 580,600 |
Sep 20, 2023 | 82.93 | 84.77 | 82.93 | 83.36 | 82.61 | 361,600 |
Sep 19, 2023 | 82.82 | 83.59 | 81.89 | 82.52 | 81.78 | 388,900 |
Sep 18, 2023 | 83.26 | 83.59 | 81.98 | 82.45 | 81.71 | 358,000 |
Sep 15, 2023 | 83.34 | 84.05 | 82.50 | 83.26 | 82.51 | 751,300 |
Sep 14, 2023 | 81.92 | 83.81 | 81.75 | 83.57 | 82.82 | 708,300 |
Sep 13, 2023 | 80.67 | 81.71 | 79.42 | 81.25 | 80.52 | 547,400 |
Sep 12, 2023 | 81.32 | 81.89 | 80.60 | 80.66 | 79.93 | 421,900 |
Sep 11, 2023 | 83.28 | 83.40 | 81.63 | 81.65 | 80.92 | 362,600 |
Sep 8, 2023 | 83.49 | 83.67 | 82.73 | 82.82 | 82.07 | 257,300 |
Sep 7, 2023 | 84.70 | 85.27 | 82.71 | 83.36 | 82.61 | 806,400 |
Sep 6, 2023 | 85.24 | 85.65 | 84.75 | 85.11 | 84.34 | 309,200 |
Sep 5, 2023 | 86.54 | 86.90 | 85.33 | 85.33 | 84.56 | 506,300 |
Sep 1, 2023 | 87.44 | 88.16 | 86.25 | 86.82 | 86.04 | 465,400 |
Aug 31, 2023 | 0.39 Dividend | |||||
Aug 31, 2023 | 87.64 | 88.46 | 86.45 | 86.63 | 85.85 | 514,100 |
Aug 30, 2023 | 86.19 | 87.68 | 85.78 | 87.60 | 86.43 | 527,600 |
Aug 29, 2023 | 84.72 | 86.27 | 84.24 | 86.25 | 85.10 | 523,700 |
Aug 28, 2023 | 85.16 | 85.50 | 84.46 | 84.64 | 83.51 | 479,500 |
Aug 25, 2023 | 84.92 | 85.08 | 84.22 | 84.74 | 83.61 | 351,000 |
Aug 24, 2023 | 84.76 | 85.34 | 84.07 | 84.37 | 83.24 | 436,200 |
Aug 23, 2023 | 85.31 | 85.31 | 83.67 | 84.98 | 83.85 | 415,300 |
Aug 22, 2023 | 85.97 | 86.27 | 84.58 | 84.73 | 83.60 | 392,100 |
Aug 21, 2023 | 86.15 | 86.15 | 85.23 | 85.58 | 84.44 | 481,600 |
Aug 18, 2023 | 85.42 | 86.61 | 85.42 | 86.03 | 84.88 | 317,000 |
Aug 17, 2023 | 86.42 | 87.23 | 85.97 | 86.13 | 84.98 | 244,000 |
Aug 16, 2023 | 87.02 | 87.59 | 86.01 | 86.24 | 85.09 | 370,100 |
Aug 15, 2023 | 87.45 | 87.53 | 86.47 | 86.95 | 85.79 | 361,200 |
Aug 14, 2023 | 89.00 | 89.00 | 88.14 | 88.46 | 87.28 | 280,800 |
Aug 11, 2023 | 88.92 | 89.87 | 88.92 | 89.17 | 87.98 | 211,900 |
Aug 10, 2023 | 89.62 | 90.09 | 89.04 | 89.27 | 88.08 | 453,200 |
Aug 9, 2023 | 90.69 | 90.69 | 89.28 | 89.34 | 88.15 | 424,100 |
Aug 8, 2023 | 91.29 | 91.65 | 90.51 | 90.87 | 89.66 | 451,100 |
Aug 7, 2023 | 91.98 | 92.76 | 91.25 | 92.66 | 91.42 | 398,000 |
Aug 4, 2023 | 90.15 | 91.62 | 89.41 | 91.50 | 90.28 | 630,000 |
Aug 3, 2023 | 90.49 | 90.53 | 89.01 | 89.97 | 88.77 | 351,300 |
Aug 2, 2023 | 90.51 | 91.07 | 89.82 | 90.63 | 89.42 | 430,700 |
Aug 1, 2023 | 90.72 | 91.95 | 90.58 | 91.39 | 90.17 | 505,900 |
Jul 31, 2023 | 91.89 | 92.03 | 90.92 | 91.36 | 90.14 | 513,200 |
Jul 28, 2023 | 91.93 | 92.88 | 91.20 | 91.81 | 90.58 | 530,200 |
Jul 27, 2023 | 90.82 | 92.67 | 90.13 | 91.38 | 90.16 | 544,100 |
Jul 26, 2023 | 92.54 | 95.66 | 89.75 | 90.78 | 89.57 | 1,003,600 |
Jul 25, 2023 | 91.96 | 92.39 | 91.26 | 91.81 | 90.58 | 606,300 |
Jul 24, 2023 | 90.59 | 91.03 | 90.27 | 90.66 | 89.45 | 377,800 |
Jul 21, 2023 | 90.46 | 91.08 | 89.50 | 90.70 | 89.49 | 387,000 |
Jul 20, 2023 | 91.50 | 91.50 | 90.11 | 90.15 | 88.95 | 416,000 |
Jul 19, 2023 | 90.56 | 91.36 | 90.26 | 91.18 | 89.96 | 438,800 |
Jul 18, 2023 | 88.49 | 90.33 | 87.78 | 90.19 | 88.99 | 554,600 |
Jul 17, 2023 | 86.82 | 88.34 | 86.28 | 88.08 | 86.90 | 466,200 |
Jul 14, 2023 | 87.61 | 87.65 | 86.15 | 87.04 | 85.88 | 462,900 |
Jul 13, 2023 | 88.32 | 88.64 | 87.63 | 87.91 | 86.74 | 364,500 |
Jul 12, 2023 | 88.61 | 89.12 | 87.82 | 88.30 | 87.12 | 426,500 |
Jul 11, 2023 | 86.81 | 87.79 | 86.51 | 87.73 | 86.56 | 384,100 |
Jul 10, 2023 | 86.43 | 87.68 | 86.06 | 86.45 | 85.30 | 315,900 |
Jul 7, 2023 | 84.96 | 87.37 | 84.96 | 86.78 | 85.62 | 544,800 |
Jul 6, 2023 | 85.75 | 86.09 | 84.30 | 85.03 | 83.89 | 579,800 |
Jul 5, 2023 | 86.37 | 86.62 | 85.43 | 85.92 | 84.77 | 554,700 |
Jul 3, 2023 | 86.74 | 87.65 | 86.39 | 87.31 | 86.14 | 264,100 |
Jun 30, 2023 | 87.10 | 87.75 | 86.29 | 86.91 | 85.75 | 749,900 |
Jun 29, 2023 | 82.05 | 87.52 | 82.05 | 87.17 | 86.01 | 1,957,100 |
Jun 28, 2023 | 83.36 | 83.95 | 82.32 | 83.84 | 82.72 | 448,300 |
Jun 27, 2023 | 83.02 | 83.64 | 82.45 | 83.37 | 82.26 | 595,300 |
Jun 26, 2023 | 80.19 | 83.49 | 80.00 | 82.94 | 81.83 | 676,400 |
Jun 23, 2023 | 82.76 | 83.26 | 81.82 | 81.95 | 80.86 | 560,100 |
Jun 22, 2023 | 84.18 | 84.37 | 83.46 | 83.70 | 82.58 | 589,000 |
Jun 21, 2023 | 84.86 | 84.87 | 83.91 | 84.38 | 83.25 | 635,200 |
Jun 20, 2023 | 85.48 | 85.58 | 84.09 | 85.00 | 83.86 | 437,600 |
Jun 16, 2023 | 86.79 | 86.79 | 85.08 | 86.39 | 85.24 | 952,900 |
Jun 15, 2023 | 85.27 | 86.27 | 84.81 | 86.27 | 85.12 | 425,000 |
Jun 14, 2023 | 86.40 | 87.01 | 85.00 | 85.58 | 84.44 | 713,400 |
Jun 13, 2023 | 86.36 | 87.32 | 85.73 | 85.93 | 84.78 | 444,600 |
Jun 12, 2023 | 86.57 | 86.86 | 85.53 | 85.90 | 84.75 | 451,500 |
Jun 9, 2023 | 85.00 | 86.51 | 83.81 | 86.39 | 85.24 | 961,500 |
Jun 8, 2023 | 88.54 | 88.79 | 86.11 | 86.84 | 85.68 | 867,000 |
Jun 7, 2023 | 88.16 | 89.03 | 87.98 | 88.38 | 87.20 | 436,600 |
Jun 6, 2023 | 87.73 | 88.75 | 87.39 | 88.15 | 86.97 | 551,600 |
Jun 5, 2023 | 89.11 | 89.82 | 87.71 | 88.06 | 86.88 | 415,100 |
Jun 2, 2023 | 87.04 | 89.78 | 87.04 | 89.38 | 88.19 | 452,600 |
Jun 1, 2023 | 84.84 | 85.72 | 84.73 | 85.49 | 84.35 | 477,200 |
May 31, 2023 | 0.39 Dividend | |||||
May 31, 2023 | 85.83 | 85.99 | 84.85 | 84.88 | 83.75 | 374,700 |
May 30, 2023 | 86.97 | 87.55 | 85.67 | 86.55 | 85.01 | 518,700 |
May 26, 2023 | 87.35 | 87.77 | 86.88 | 87.21 | 85.66 | 365,400 |
May 25, 2023 | 86.85 | 87.34 | 86.54 | 86.93 | 85.39 | 324,000 |
May 24, 2023 | 88.57 | 88.75 | 86.97 | 87.28 | 85.73 | 583,900 |
May 23, 2023 | 90.16 | 90.42 | 88.85 | 89.21 | 87.63 | 479,700 |
May 22, 2023 | 90.73 | 91.20 | 90.04 | 90.24 | 88.64 | 406,800 |
May 19, 2023 | 91.53 | 91.53 | 89.92 | 90.39 | 88.79 | 494,300 |
May 18, 2023 | 90.72 | 90.91 | 89.41 | 90.86 | 89.25 | 634,200 |
May 17, 2023 | 91.04 | 92.31 | 90.25 | 91.33 | 89.71 | 536,700 |
May 16, 2023 | 91.34 | 91.80 | 89.93 | 90.85 | 89.24 | 570,900 |
May 15, 2023 | 90.80 | 92.67 | 90.48 | 92.06 | 90.43 | 672,300 |
May 12, 2023 | 88.38 | 91.07 | 88.38 | 90.36 | 88.76 | 709,000 |
May 11, 2023 | 87.80 | 87.80 | 86.64 | 87.19 | 85.64 | 450,100 |
May 10, 2023 | 88.82 | 88.98 | 87.52 | 88.28 | 86.71 | 504,500 |
May 9, 2023 | 88.76 | 88.76 | 87.40 | 87.86 | 86.30 | 470,900 |
May 8, 2023 | 91.82 | 92.05 | 89.24 | 89.45 | 87.86 | 468,600 |
May 5, 2023 | 89.52 | 91.19 | 89.50 | 91.02 | 89.40 | 729,800 |
May 4, 2023 | 89.93 | 90.05 | 87.84 | 88.90 | 87.32 | 756,200 |
May 3, 2023 | 91.23 | 94.43 | 90.00 | 90.27 | 88.67 | 1,575,200 |
May 2, 2023 | 100.06 | 100.35 | 97.36 | 100.01 | 98.24 | 512,800 |
May 1, 2023 | 101.50 | 101.94 | 100.20 | 100.56 | 98.78 | 363,400 |
Apr 28, 2023 | 100.41 | 101.87 | 100.41 | 101.61 | 99.81 | 307,800 |
Apr 27, 2023 | 99.52 | 100.65 | 98.73 | 100.29 | 98.51 | 452,600 |
Apr 26, 2023 | 100.38 | 100.93 | 98.78 | 99.17 | 97.41 | 427,200 |
Apr 25, 2023 | 102.40 | 103.04 | 100.15 | 100.88 | 99.09 | 266,100 |
Related Tickers
FUL H.B. Fuller Company
75.06
-1.09%
AXTA Axalta Coating Systems Ltd.
31.11
-0.26%
SCL Stepan Company
84.89
-0.42%
ALB-PA Albemarle Corporation
52.99
+0.31%
IOSP Innospec Inc.
122.04
-0.74%
AVNT Avient Corporation
43.26
-0.12%
SXT Sensient Technologies Corporation
70.03
+0.20%
KWR Quaker Chemical Corporation
189.92
-0.74%
CBT Cabot Corporation
93.40
+0.02%
MTX Minerals Technologies Inc.
72.10
-0.11%