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
2017-12-14 68.25 68.55 67.05 67.40 1,391
2017-12-13 69.50 69.60 68.40 68.40 2,242
2017-12-12 69.60 69.65 69.30 69.30 4
2017-12-11 68.75 69.60 68.55 69.10 1,434
2017-12-08 69.75 70.25 69.05 69.05 652
2017-12-07 70.75 70.75 70.15 70.20 304
2017-12-06 71.25 71.25 70.15 70.20 264
2017-12-05 71.50 71.50 70.85 70.85 267
2017-12-04 71.70 72.35 71.60 71.65 1,320
2017-12-01 72.00 72.00 69.75 70.05 1,073
2017-11-30 73.00 73.15 71.35 71.35 1,650
2017-11-29 74.05 74.05 72.55 72.95 394
2017-11-28 71.70 72.50 71.30 72.40 1,673
2017-11-27 71.50 71.65 71.30 71.60 442
2017-11-24 70.90 71.50 70.90 71.35 738
2017-11-22 70.90 72.00 70.90 71.60 1,338
2017-11-21 70.40 71.60 70.40 70.75 1,588
2017-11-20 69.20 70.35 69.20 69.75 1,302
2017-11-17 68.85 69.45 68.80 69.45 315
2017-11-16 68.10 69.60 68.10 69.25 1,361
2017-11-15 67.05 67.90 67.05 67.75 1,547
2017-11-14 68.50 68.50 67.20 68.05 1,520
2017-11-13 66.35 67.45 66.25 67.25 1,046
2017-11-10 67.70 67.70 66.05 66.05 2,254
2017-11-09 67.90 68.80 67.60 67.80 3,287
2017-11-08 66.75 69.75 66.25 69.75 6,767
2017-11-07 63.05 63.45 62.55 62.60 2,655
2017-11-06 63.70 63.90 63.45 63.55 1,158
2017-11-03 62.75 63.10 62.75 63.10 1,955
2017-11-02 62.05 63.25 62.05 63.25 2,854

» More Innospec Stock Price History

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