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
2018-07-13 82.125 82.70 81.65 81.95 3,102
2018-07-12 81.15 81.75 80.95 81.10 1,097
2018-07-11 81.05 81.20 80.95 81.05 2,436
2018-07-10 82.05 82.10 80.90 81.30 3,592
2018-07-09 80.45 81.40 80.45 81.40 1,865
2018-07-06 77.60 79.85 77.60 79.60 6,242
2018-07-05 77.475 78.00 77.475 77.95 3,026
2018-07-03 77.90 78.00 77.50 77.50 1,173
2018-07-02 76.45 77.175 76.10 77.175 1,669
2018-06-29 77.40 77.55 76.60 76.60 2,533
2018-06-28 77.55 77.55 76.45 76.85 4,251
2018-06-27 79.20 79.30 77.75 77.75 3,418
2018-06-26 78.10 79.15 78.10 78.80 3,533
2018-06-25 78.80 79.10 77.85 78.10 2,241
2018-06-22 79.30 79.80 79.00 79.80 3,462
2018-06-21 79.70 79.75 78.85 78.85 4,728
2018-06-20 80.30 80.45 79.50 80.20 2,000
2018-06-19 79.95 79.95 78.90 79.80 5,077
2018-06-18 79.20 80.10 78.50 80.00 1,825
2018-06-15 79.375 79.90 79.00 79.80 2,334
2018-06-14 79.90 79.90 79.05 79.60 2,262
2018-06-13 79.575 79.95 79.15 79.45 4,439
2018-06-12 79.55 80.30 79.40 79.70 2,980
2018-06-11 80.30 80.30 79.25 79.90 3,188
2018-06-08 79.85 80.40 79.65 79.75 2,950
2018-06-07 80.15 80.15 79.40 80.15 2,808
2018-06-06 79.05 79.80 78.50 79.75 3,177
2018-06-05 78.50 78.65 78.20 78.65 2,730
2018-06-04 77.40 78.15 77.10 78.05 4,054
2018-06-01 77.40 77.60 76.75 77.20 4,149

» More Innospec Stock Price History

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