Innospec, Inc. - Price History

Monthly price history for IOSP (Innospec, Inc.)

DateAdjusted priceReal price
November 2020 85.50 USD 85.50 USD
October 2020 66.14 USD 66.14 USD
September 2020 63.32 USD 63.32 USD
August 2020 74.69 USD 74.69 USD
July 2020 75.17 USD 75.17 USD
June 2020 77.25 USD 77.25 USD
May 2020 77.09 USD 77.09 USD
April 2020 71.94 USD 72.52 USD
March 2020 68.94 USD 69.49 USD
February 2020 85.85 USD 86.54 USD
January 2020 99.93 USD 100.73 USD
December 2019 102.62 USD 103.44 USD
November 2019 97.62 USD 98.40 USD
October 2019 90.14 USD 91.36 USD
September 2019 87.95 USD 89.14 USD
August 2019 82.07 USD 83.18 USD
July 2019 92.13 USD 93.38 USD
June 2019 90.02 USD 91.24 USD
May 2019 79.63 USD 80.71 USD
April 2019 83.18 USD 84.82 USD
March 2019 81.74 USD 83.35 USD
February 2019 80.28 USD 81.86 USD
January 2019 68.91 USD 70.27 USD
December 2018 60.57 USD 61.76 USD
November 2018 72.31 USD 73.74 USD
October 2018 65.23 USD 66.92 USD
September 2018 74.82 USD 76.75 USD
August 2018 75.64 USD 77.60 USD
July 2018 78.91 USD 80.95 USD
June 2018 74.62 USD 76.55 USD
May 2018 74.77 USD 76.70 USD
April 2018 70.46 USD 72.70 USD
March 2018 66.48 USD 68.60 USD
February 2018 62.94 USD 64.95 USD
January 2018 69.58 USD 71.80 USD
December 2017 68.42 USD 70.60 USD
November 2017 69.20 USD 71.40 USD
October 2017 59.60 USD 61.85 USD
September 2017 59.40 USD 61.65 USD
August 2017 53.48 USD 55.50 USD
July 2017 60.13 USD 62.40 USD
June 2017 63.16 USD 65.55 USD
May 2017 61.67 USD 64.00 USD
April 2017 63.20 USD 66.00 USD
March 2017 62.01 USD 64.75 USD
February 2017 62.53 USD 65.30 USD
January 2017 68.33 USD 71.35 USD
December 2016 65.60 USD 68.50 USD
November 2016 62.92 USD 65.70 USD
October 2016 57.37 USD 60.25 USD
September 2016 57.90 USD 60.81 USD
August 2016 56.45 USD 59.28 USD
July 2016 47.87 USD 50.27 USD
June 2016 43.79 USD 45.99 USD
May 2016 46.24 USD 48.56 USD
April 2016 45.73 USD 48.36 USD
March 2016 41.01 USD 43.36 USD
February 2016 41.04 USD 43.40 USD
January 2016 47.14 USD 49.85 USD
December 2015 51.36 USD 54.31 USD
November 2015 55.23 USD 58.40 USD
October 2015 51.96 USD 55.24 USD
September 2015 43.75 USD 46.51 USD
August 2015 46.18 USD 49.10 USD
July 2015 40.68 USD 43.25 USD
June 2015 42.37 USD 45.04 USD
May 2015 40.33 USD 42.88 USD
April 2015 40.83 USD 43.70 USD
March 2015 43.34 USD 46.39 USD
February 2015 42.58 USD 44.17 USD
January 2015 36.88 USD 39.47 USD
December 2014 39.89 USD 42.70 USD
November 2014 40.04 USD 42.86 USD
October 2014 37.48 USD 40.37 USD
September 2014 33.33 USD 35.90 USD
August 2014 39.16 USD 42.18 USD
July 2014 37.33 USD 40.21 USD
June 2014 40.08 USD 43.17 USD
May 2014 39.15 USD 42.17 USD
April 2014 39.72 USD 43.06 USD
March 2014 41.72 USD 45.23 USD
February 2014 40.13 USD 43.51 USD
January 2014 39.51 USD 42.84 USD
December 2013 42.63 USD 46.22 USD
November 2013 44.93 USD 48.71 USD
October 2013 41.97 USD 46.00 USD
September 2013 42.57 USD 46.66 USD
August 2013 37.33 USD 40.92 USD
July 2013 39.16 USD 42.92 USD
June 2013 36.66 USD 40.18 USD
May 2013 37.43 USD 41.03 USD
April 2013 40.15 USD 44.01 USD
March 2013 40.40 USD 44.28 USD
February 2013 36.72 USD 40.25 USD
January 2013 36.72 USD 40.25 USD
December 2012 31.47 USD 34.49 USD
November 2012 27.25 USD 31.83 USD
October 2012 27.72 USD 32.38 USD
September 2012 29.04 USD 33.92 USD
August 2012 26.93 USD 31.46 USD
July 2012 26.64 USD 31.12 USD
June 2012 25.35 USD 29.61 USD
May 2012 22.63 USD 26.43 USD
April 2012 25.88 USD 30.23 USD
March 2012 26.01 USD 30.38 USD
February 2012 26.50 USD 30.96 USD
January 2012 27.71 USD 32.37 USD
December 2011 24.03 USD 28.07 USD
November 2011 24.88 USD 29.06 USD
October 2011 25.85 USD 30.20 USD
September 2011 20.72 USD 24.21 USD
August 2011 23.16 USD 27.05 USD
July 2011 27.50 USD 32.12 USD
June 2011 28.77 USD 33.61 USD
May 2011 29.01 USD 33.89 USD
April 2011 32.24 USD 37.66 USD
March 2011 27.34 USD 31.94 USD
February 2011 22.95 USD 26.81 USD
January 2011 17.22 USD 20.12 USD
December 2010 17.46 USD 20.40 USD
November 2010 18.36 USD 21.45 USD
October 2010 14.49 USD 16.93 USD
September 2010 13.04 USD 15.23 USD
August 2010 10.61 USD 12.40 USD
July 2010 9.42 USD 11.00 USD
June 2010 8.03 USD 9.38 USD
May 2010 10.65 USD 12.44 USD
April 2010 11.39 USD 13.31 USD
March 2010 9.72 USD 11.36 USD
February 2010 9.41 USD 10.65 USD
January 2010 8.35 USD 9.75 USD
December 2009 8.64 USD 10.09 USD
November 2009 7.61 USD 8.89 USD
October 2009 10.12 USD 11.82 USD
September 2009 12.63 USD 14.75 USD
August 2009 11.71 USD 13.68 USD
July 2009 10.22 USD 11.94 USD
June 2009 9.20 USD 10.75 USD
May 2009 7.63 USD 8.91 USD
April 2009 6.73 USD 7.86 USD
March 2009 3.23 USD 3.77 USD
February 2009 3.51 USD 4.04 USD
January 2009 4.10 USD 4.87 USD
December 2008 4.96 USD 5.89 USD
November 2008 4.85 USD 5.76 USD
October 2008 7.37 USD 8.75 USD
September 2008 10.16 USD 12.06 USD
August 2008 13.22 USD 15.69 USD
July 2008 14.90 USD 17.74 USD
June 2008 15.81 USD 18.82 USD
May 2008 20.68 USD 24.62 USD
April 2008 17.13 USD 20.39 USD
March 2008 17.81 USD 21.20 USD
February 2008 15.70 USD 18.74 USD
January 2008 13.22 USD 15.77 USD
December 2007 14.38 USD 17.16 USD
November 2007 14.72 USD 17.56 USD
October 2007 17.84 USD 21.29 USD
September 2007 19.09 USD 22.78 USD
August 2007 20.82 USD 24.84 USD
July 2007 23.03 USD 27.53 USD
June 2007 24.77 USD 29.61 USD
May 2007 25.01 USD 29.90 USD
April 2007 22.46 USD 26.84 USD
March 2007 24.11 USD 28.82 USD
February 2007 21.64 USD 25.91 USD
January 2007 22.34 USD 26.75 USD
December 2006 19.44 USD 23.28 USD
November 2006 17.78 USD 21.29 USD
October 2006 13.98 USD 16.74 USD
September 2006 12.40 USD 14.85 USD
August 2006 11.45 USD 13.72 USD
July 2006 10.27 USD 12.34 USD
June 2006 10.58 USD 12.71 USD
May 2006 10.05 USD 12.08 USD
April 2006 10.46 USD 12.57 USD
March 2006 10.67 USD 12.82 USD
February 2006 9.70 USD 11.65 USD
January 2006 8.37 USD 10.13 USD
December 2005 6.72 USD 8.14 USD
November 2005 6.40 USD 7.74 USD
October 2005 6.19 USD 7.50 USD
September 2005 6.89 USD 8.34 USD
August 2005 7.10 USD 8.59 USD
July 2005 7.07 USD 8.59 USD
June 2005 7.40 USD 9.00 USD
May 2005 7.43 USD 9.03 USD
April 2005 7.08 USD 8.60 USD
March 2005 7.62 USD 9.27 USD
February 2005 8.01 USD 9.74 USD
January 2005 8.39 USD 10.24 USD
December 2004 8.53 USD 10.41 USD
November 2004 9.04 USD 11.03 USD
October 2004 7.91 USD 9.65 USD
September 2004 8.70 USD 10.62 USD
August 2004 9.08 USD 11.08 USD
July 2004 10.55 USD 12.91 USD
June 2004 10.76 USD 13.17 USD
May 2004 8.91 USD 10.90 USD
April 2004 9.52 USD 11.65 USD
March 2004 12.20 USD 14.93 USD
February 2004 11.64 USD 13.70 USD
January 2004 9.67 USD 11.86 USD
December 2003 8.03 USD 9.85 USD
November 2003 7.90 USD 9.69 USD
October 2003 7.59 USD 9.31 USD
September 2003 7.09 USD 8.70 USD
August 2003 7.26 USD 8.91 USD
July 2003 5.99 USD 7.35 USD
June 2003 5.67 USD 6.95 USD
May 2003 5.44 USD 6.68 USD
April 2003 6.01 USD 7.40 USD
March 2003 5.89 USD 7.25 USD
February 2003 6.54 USD 8.05 USD
January 2003 5.77 USD 7.10 USD
December 2002 6.42 USD 7.90 USD
November 2002 8.00 USD 9.85 USD
October 2002 7.22 USD 8.89 USD
September 2002 7.67 USD 9.45 USD
August 2002 9.27 USD 11.41 USD
July 2002 9.08 USD 11.20 USD
June 2002 10.27 USD 12.68 USD
May 2002 8.72 USD 10.76 USD
April 2002 9.14 USD 11.28 USD
March 2002 7.64 USD 9.43 USD
February 2002 7.27 USD 8.98 USD
January 2002 6.59 USD 8.13 USD
December 2001 7.29 USD 9.00 USD
November 2001 6.59 USD 8.13 USD
October 2001 7.77 USD 9.59 USD
September 2001 7.40 USD 9.13 USD
August 2001 7.58 USD 9.35 USD
July 2001 7.21 USD 8.90 USD
June 2001 6.59 USD 8.13 USD
May 2001 7.35 USD 9.07 USD
April 2001 4.90 USD 6.05 USD
March 2001 4.70 USD 5.80 USD
February 2001 5.34 USD 6.59 USD
January 2001 5.29 USD 6.53 USD
December 2000 4.66 USD 5.75 USD
November 2000 5.07 USD 6.25 USD
October 2000 4.84 USD 5.97 USD
September 2000 3.80 USD 4.69 USD
August 2000 3.50 USD 4.31 USD
July 2000 3.47 USD 4.28 USD
June 2000 3.17 USD 3.91 USD
May 2000 3.22 USD 3.97 USD
April 2000 3.77 USD 4.66 USD
March 2000 3.95 USD 4.88 USD
February 2000 3.80 USD 4.69 USD
January 2000 4.46 USD 5.50 USD
December 1999 4.20 USD 5.19 USD
November 1999 3.95 USD 4.88 USD
October 1999 4.96 USD 6.13 USD
September 1999 4.56 USD 5.63 USD
August 1999 4.61 USD 5.69 USD
July 1999 4.99 USD 6.16 USD
June 1999 5.07 USD 6.25 USD
May 1999 5.57 USD 6.88 USD
April 1999 5.67 USD 7.00 USD
March 1999 4.96 USD 6.13 USD
February 1999 5.66 USD 6.72 USD
January 1999 5.39 USD 6.66 USD
December 1998 5.62 USD 6.94 USD
November 1998 5.88 USD 7.25 USD
October 1998 5.85 USD 7.22 USD
September 1998 5.57 USD 6.88 USD
August 1998 6.23 USD 7.69 USD
July 1998 8.33 USD 10.28 USD
June 1998 8.10 USD 10.00 USD
May 1998 8.84 USD 10.91 USD

IOSP

List: Challengers

Price: 85.50USD

52 week range price:
56.71
107.85

Dividend Yield: 0.61%

5-year range yield:
0.54%
0.78%

Payout Ratio: 44.81%

Payout Ratio Range:
8.07%
44.81%

Dividend Per Share: 1.00 USD

Earnings Per Share: 1.52 USD

Future Ex-Dividend Date: -

P/E Ratio: 52.53

Exchange: NMS

Sector: Basic Materials

Industry: Specialty Chemicals

Volume: 113150

Ebitda: 51.6 million

Market Capitalization: 2.0 billion

Average Dividend Frequency: 2

Last 12 month Dividends paid: 1

Years Paying Dividends: 8

DGR3: 15.04%

DGR5: 13.17%

Links: