INNOSPEC Historical Stock Price

Below is the stock price history for Innospec IOSP. Data is recorded each day for the historical open, high, low, close and volume. The Innospec stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Innospec Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 66.50 67.61 66.50 67.44 1,158
2018-10-12 68.41 68.41 66.80 66.91 1,526
2018-10-11 68.61 69.38 67.87 67.87 1,190
2018-10-10 72.10 72.10 69.44 69.44 1,717
2018-10-09 72.55 72.55 71.78 72.03 2,492
2018-10-08 75.20 75.20 73.46 73.46 1,450
2018-10-05 72.05 72.79 72.05 72.79 582
2018-10-04 74.27 74.33 73.49 73.75 1,403
2018-10-03 74.16 74.92 74.00 74.33 1,069
2018-10-02 74.35 74.50 74.03 74.03 387
2018-10-01 76.21 76.21 74.53 74.53 808
2018-09-28 76.10 77.10 76.10 76.70 1,241
2018-09-27 76.55 77.20 76.35 76.35 1,318
2018-09-26 75.70 76.95 75.70 76.20 2,333
2018-09-25 76.40 76.80 76.25 76.60 1,419
2018-09-24 76.30 76.30 75.95 76.00 680
2018-09-21 76.30 76.50 75.85 76.00 1,446
2018-09-20 76.45 76.70 76.00 76.40 4,227
2018-09-19 76.225 76.25 75.70 75.75 961
2018-09-18 76.00 76.65 76.00 76.10 822
2018-09-17 77.35 77.35 75.70 75.85 3,587
2018-09-14 76.90 77.05 76.25 76.85 2,395
2018-09-13 77.20 77.20 76.20 76.20 1,060
2018-09-12 75.85 76.10 75.25 76.10 1,578
2018-09-11 76.25 76.65 75.95 76.00 836
2018-09-10 76.85 77.10 76.40 76.40 1,413
2018-09-07 76.65 76.75 76.05 76.35 1,724
2018-09-06 77.10 77.25 76.35 76.75 2,728
2018-09-05 76.75 76.95 76.25 76.80 936
2018-09-04 77.00 77.10 76.00 76.50 1,925

» More Innospec Stock Price History

To see other companies like Innospec (IOSP), view our stock market today for news, and other data.