Innospec Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 111.50 | 111.50 | 111.50 | 111.50 | 107.14 | 3 |
| 2024-08-21 | 109.94 | 110.23 | 109.94 | 110.23 | 105.92 | 182 |
| 2024-08-16 | 110.68 | 110.68 | 110.68 | 110.68 | 106.35 | 10 |
| 2024-08-14 | 104.70 | 106.83 | 104.70 | 106.83 | 102.65 | 103 |
| 2024-08-13 | 106.32 | 106.32 | 104.58 | 104.58 | 100.49 | 122 |
| 2024-08-07 | 114.58 | 114.58 | 107.06 | 107.06 | 102.87 | 4 |
| 2024-08-05 | 115.86 | 115.86 | 114.48 | 114.49 | 110.01 | 122 |
| 2024-08-02 | 120.80 | 120.80 | 120.59 | 120.59 | 115.87 | 53 |
| 2024-08-01 | 127.54 | 127.54 | 125.97 | 125.97 | 121.04 | 3 |
| 2024-07-19 | 128.03 | 128.03 | 128.03 | 128.03 | 123.02 | 19 |
| 2024-07-18 | 131.50 | 131.50 | 131.50 | 131.50 | 126.36 | 112 |
| 2024-07-17 | 132.37 | 132.37 | 131.54 | 132.37 | 127.19 | 112 |
| 2024-07-12 | 125.22 | 125.22 | 125.22 | 125.22 | 120.32 | 80 |
| 2024-07-11 | 124.91 | 124.91 | 124.91 | 124.91 | 120.02 | 45 |
| 2024-07-02 | 122.53 | 122.53 | 122.53 | 122.53 | 117.74 | 9 |
| 2024-06-24 | 124.89 | 124.89 | 124.89 | 124.89 | 120.00 | 81 |
| 2024-06-21 | 120.24 | 120.24 | 120.24 | 120.24 | 115.53 | 20 |
| 2024-06-12 | 127.62 | 127.87 | 127.62 | 127.87 | 122.86 | 335 |
| 2024-06-10 | 129.32 | 129.32 | 129.00 | 129.00 | 123.95 | 24 |
| 2024-06-05 | 129.60 | 129.60 | 129.60 | 129.60 | 124.52 | 77 |
| 2024-06-03 | 131.32 | 131.32 | 129.07 | 129.07 | 124.02 | 55 |
| 2024-05-29 | 127.33 | 127.33 | 127.33 | 127.33 | 122.35 | 60 |
| 2024-05-13 | 131.09 | 131.09 | 127.48 | 127.48 | 121.76 | 2,605 |
| 2024-05-10 | 129.73 | 131.91 | 128.40 | 130.59 | 124.73 | 259 |
| 2024-05-09 | 125.33 | 125.38 | 124.73 | 124.85 | 119.25 | 34 |
| 2024-05-08 | 124.75 | 125.74 | 124.75 | 125.74 | 120.10 | 67 |
| 2024-04-29 | 121.55 | 121.55 | 121.55 | 121.55 | 116.10 | 2 |
| 2024-04-11 | 123.22 | 123.22 | 123.22 | 123.22 | 117.69 | 1 |
| 2024-04-10 | 123.45 | 123.45 | 123.45 | 123.45 | 117.91 | 2 |
| 2024-04-03 | 125.08 | 125.08 | 125.08 | 125.08 | 119.46 | 202 |
| 2024-03-27 | 128.83 | 129.02 | 128.83 | 129.02 | 123.23 | 49 |
| 2024-03-26 | 128.32 | 128.32 | 128.32 | 128.32 | 122.56 | 30 |
| 2024-03-22 | 127.06 | 127.06 | 126.71 | 126.85 | 121.16 | 92 |
| 2024-03-21 | 126.35 | 127.00 | 126.35 | 127.00 | 121.30 | 465 |
| 2024-03-19 | 122.73 | 122.90 | 122.73 | 122.90 | 117.39 | 70 |
| 2024-03-13 | 124.73 | 124.73 | 124.73 | 124.73 | 119.13 | 71 |
| 2024-03-11 | 125.53 | 125.53 | 125.53 | 125.53 | 119.90 | 80 |
| 2024-03-07 | 125.66 | 126.36 | 125.66 | 126.36 | 120.69 | 52 |
| 2024-03-06 | 124.10 | 124.10 | 124.10 | 124.10 | 118.53 | 20 |
| 2024-03-04 | 128.26 | 128.57 | 125.39 | 126.01 | 120.36 | 11 |
| 2024-03-01 | 127.20 | 127.20 | 126.40 | 126.40 | 120.73 | 4 |
| 2024-02-22 | 123.25 | 123.25 | 123.25 | 123.25 | 117.72 | 20 |
| 2024-02-21 | 123.51 | 124.01 | 123.51 | 124.01 | 118.45 | 140 |
| 2024-02-16 | 122.82 | 122.82 | 122.82 | 122.82 | 117.30 | 84 |
| 2024-02-09 | 117.89 | 117.89 | 117.63 | 117.63 | 112.35 | 150 |
| 2024-02-07 | 115.56 | 115.56 | 115.56 | 115.56 | 110.38 | 2 |
| 2024-02-05 | 114.56 | 115.37 | 114.56 | 115.37 | 110.19 | 6 |
| 2024-01-30 | 119.90 | 119.90 | 118.20 | 118.20 | 112.90 | 22 |
| 2024-01-09 | 116.16 | 116.16 | 116.16 | 116.16 | 110.95 | 40 |
| 2024-01-02 | 122.44 | 122.44 | 122.44 | 122.44 | 116.95 | 12 |
| 2023-12-28 | 124.29 | 124.29 | 123.24 | 124.29 | 118.71 | 7,000 |
| 2023-12-19 | 123.00 | 123.00 | 123.00 | 123.00 | 117.48 | 25 |
| 2023-12-18 | 119.90 | 119.96 | 119.90 | 119.96 | 114.57 | 50 |
| 2023-12-12 | 110.89 | 111.45 | 110.69 | 110.69 | 105.72 | 240 |
| 2023-10-20 | 98.171 | 98.171 | 98.171 | 98.171 | 93.157 | 215 |
| 2023-07-27 | 107.19 | 107.19 | 107.19 | 107.19 | 101.71 | 15 |
| 2023-07-26 | 109.30 | 109.30 | 109.30 | 109.30 | 103.71 | 20 |
| 2023-07-12 | 101.62 | 101.62 | 101.62 | 101.62 | 96.432 | 50 |
| 2023-07-11 | 99.047 | 99.047 | 99.047 | 99.047 | 93.987 | 110 |
| 2023-07-06 | 98.627 | 98.627 | 97.512 | 97.512 | 92.531 | 100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.9200 USD |
| 2025-11-18 | 0.8700 USD |
| 2025-05-20 | 0.8400 USD |
| 2024-11-18 | 0.7900 USD |
| 2024-05-17 | 0.7600 USD |
| 2023-11-17 | 0.7200 USD |
| 2023-05-19 | 0.6900 USD |
| 2022-11-18 | 0.6500 USD |
| 2022-05-16 | 0.6300 USD |
| 2021-11-15 | 0.5900 USD |
| 2021-05-14 | 0.5700 USD |
| 2020-11-16 | 0.5200 USD |
| 2020-05-15 | 0.5200 USD |
| 2019-11-18 | 0.5200 USD |
| 2019-05-20 | 0.5000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.