Innospec Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 98.627 | 98.627 | 97.512 | 97.512 | 92.531 | 100 |
| 2023-07-03 | 100.15 | 100.15 | 100.15 | 100.15 | 95.030 | 4 |
| 2023-05-30 | 94.860 | 94.860 | 94.860 | 94.860 | 90.015 | 1 |
| 2023-05-12 | 97.025 | 97.025 | 96.918 | 96.918 | 91.299 | 85 |
| 2023-05-02 | 98.650 | 98.650 | 98.650 | 98.650 | 92.930 | 120 |
| 2023-04-27 | 99.500 | 99.500 | 99.500 | 99.500 | 93.731 | 1 |
| 2023-03-23 | 100.64 | 100.64 | 100.64 | 100.64 | 94.806 | 120 |
| 2023-03-01 | 110.11 | 110.11 | 110.11 | 110.11 | 103.73 | 20 |
| 2023-02-22 | 112.33 | 112.48 | 112.00 | 112.48 | 105.96 | 2,126 |
| 2023-01-09 | 106.98 | 106.98 | 106.98 | 106.98 | 100.78 | 1 |
| 2022-12-20 | 104.89 | 104.89 | 104.89 | 104.89 | 98.813 | 20 |
| 2022-11-04 | 101.15 | 101.15 | 101.15 | 101.15 | 94.695 | 3 |
| 2022-08-22 | 100.24 | 100.24 | 100.24 | 100.24 | 93.846 | 3 |
| 2022-08-16 | 100.19 | 100.19 | 100.19 | 100.19 | 93.791 | 100 |
| 2022-05-19 | 102.77 | 102.77 | 102.72 | 102.77 | 96.208 | 3,097 |
| 2022-05-17 | 104.89 | 104.89 | 104.89 | 104.89 | 98.200 | 4 |
| 2021-11-17 | 91.310 | 91.310 | 91.310 | 91.310 | 84.969 | 1,378 |
← NewerPage 7 of 7 · 377 trading days
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.