Innospec Inc. - Price History
Monthly price history for IOSP (Innospec Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $122.28 | $122.28 |
| March 2024 | $128.94 | $128.94 |
| February 2024 | $124.27 | $124.27 |
| January 2024 | $116.11 | $116.11 |
| December 2023 | $123.24 | $123.24 |
| November 2023 | $105.07 | $105.07 |
| October 2023 | $97.35 | $98 |
| September 2023 | $101.52 | $102.20 |
| August 2023 | $106.71 | $107.42 |
| July 2023 | $106.43 | $107.14 |
| June 2023 | $99.78 | $100.44 |
| May 2023 | $91.75 | $92.36 |
| April 2023 | $100.25 | $101.63 |
| March 2023 | $101.28 | $102.67 |
| February 2023 | $107.98 | $109.46 |
| January 2023 | $111.49 | $113.02 |
| December 2022 | $101.46 | $102.86 |
| November 2022 | $109.39 | $110.89 |
| October 2022 | $98.05 | $99.99 |
| September 2022 | $84.01 | $85.67 |
| August 2022 | $91.65 | $93.46 |
| July 2022 | $100.02 | $102 |
| June 2022 | $93.93 | $95.79 |
| May 2022 | $100.05 | $102.03 |
| April 2022 | $92.88 | $95.31 |
| March 2022 | $90.19 | $92.55 |
| February 2022 | $93.07 | $95.50 |
| January 2022 | $90.59 | $92.96 |
| December 2021 | $88.04 | $90.34 |
| November 2021 | $79.13 | $81.20 |
| October 2021 | $87.75 | $90.61 |
| September 2021 | $81.56 | $84.22 |
| August 2021 | $90.64 | $93.60 |
| July 2021 | $85.66 | $88.45 |
| June 2021 | $87.75 | $90.61 |
| May 2021 | $97.92 | $101.11 |
| April 2021 | $93.80 | $97.41 |
| March 2021 | $98.89 | $102.69 |
| February 2021 | $96.73 | $100.45 |
| January 2021 | $84.54 | $87.79 |
| December 2020 | $87.37 | $90.73 |
| November 2020 | $79.24 | $82.29 |
| October 2020 | $63.28 | $66.14 |
| September 2020 | $60.58 | $63.32 |
| August 2020 | $71.46 | $74.69 |
| July 2020 | $71.92 | $75.17 |
| June 2020 | $73.90 | $77.25 |
| May 2020 | $73.75 | $77.09 |
| April 2020 | $68.83 | $72.52 |
| March 2020 | $65.95 | $69.49 |
| February 2020 | $82.13 | $86.54 |
| January 2020 | $95.60 | $100.73 |
| December 2019 | $98.17 | $103.44 |
| November 2019 | $93.39 | $98.40 |
| October 2019 | $86.24 | $91.36 |
| September 2019 | $84.14 | $89.14 |
| August 2019 | $78.52 | $83.18 |
| July 2019 | $88.14 | $93.38 |
| June 2019 | $86.12 | $91.24 |
| May 2019 | $76.18 | $80.71 |
| April 2019 | $79.58 | $84.82 |
| March 2019 | $78.20 | $83.35 |
| February 2019 | $76.80 | $81.86 |
| January 2019 | $65.93 | $70.27 |
| December 2018 | $57.94 | $61.76 |
| November 2018 | $69.18 | $73.74 |
| October 2018 | $62.41 | $66.92 |
| September 2018 | $71.58 | $76.75 |
| August 2018 | $72.37 | $77.60 |
| July 2018 | $75.49 | $80.95 |
| June 2018 | $71.39 | $76.55 |
| May 2018 | $71.53 | $76.70 |
| April 2018 | $67.40 | $72.70 |
| March 2018 | $63.60 | $68.60 |
| February 2018 | $60.22 | $64.95 |
| January 2018 | $66.57 | $71.80 |
| December 2017 | $65.46 | $70.60 |
| November 2017 | $66.20 | $71.40 |
| October 2017 | $57.02 | $61.85 |
| September 2017 | $56.83 | $61.65 |
| August 2017 | $51.16 | $55.50 |
| July 2017 | $57.52 | $62.40 |
| June 2017 | $60.43 | $65.55 |
| May 2017 | $59 | $64 |
| April 2017 | $60.47 | $66 |
| March 2017 | $59.32 | $64.75 |
| February 2017 | $59.82 | $65.30 |
| January 2017 | $65.37 | $71.35 |
| December 2016 | $62.76 | $68.50 |
| November 2016 | $60.19 | $65.70 |
| October 2016 | $54.89 | $60.25 |
| September 2016 | $55.40 | $60.81 |
| August 2016 | $54 | $59.28 |
| July 2016 | $45.80 | $50.27 |
| June 2016 | $41.90 | $45.99 |
| May 2016 | $44.24 | $48.56 |
| April 2016 | $43.76 | $48.36 |
| March 2016 | $39.23 | $43.36 |
| February 2016 | $39.27 | $43.40 |
| January 2016 | $45.10 | $49.85 |
| December 2015 | $49.14 | $54.31 |
| November 2015 | $52.84 | $58.40 |
| October 2015 | $49.71 | $55.24 |
| September 2015 | $41.85 | $46.51 |
| August 2015 | $44.18 | $49.10 |
| July 2015 | $38.92 | $43.25 |
| June 2015 | $40.53 | $45.04 |
| May 2015 | $38.59 | $42.88 |
| April 2015 | $39.06 | $43.70 |
| March 2015 | $41.46 | $46.39 |
| February 2015 | $39.48 | $44.17 |
| January 2015 | $35.28 | $39.47 |
| December 2014 | $38.16 | $42.70 |
| November 2014 | $38.31 | $42.86 |
| October 2014 | $35.85 | $40.37 |
| September 2014 | $31.88 | $35.90 |
| August 2014 | $37.46 | $42.18 |
| July 2014 | $35.71 | $40.21 |
| June 2014 | $38.34 | $43.17 |
| May 2014 | $37.45 | $42.17 |
| April 2014 | $38 | $43.06 |
| March 2014 | $39.91 | $45.23 |
| February 2014 | $38.39 | $43.51 |
| January 2014 | $37.80 | $42.84 |
| December 2013 | $40.78 | $46.22 |
| November 2013 | $42.98 | $48.71 |
| October 2013 | $40.15 | $46 |
| September 2013 | $40.72 | $46.66 |
| August 2013 | $35.72 | $40.92 |
| July 2013 | $37.46 | $42.92 |
| June 2013 | $35.07 | $40.18 |
| May 2013 | $35.81 | $41.03 |
| April 2013 | $38.41 | $44.01 |
| March 2013 | $38.65 | $44.28 |
| February 2013 | $35.13 | $40.25 |
| January 2013 | $35.13 | $40.25 |
| December 2012 | $30.10 | $34.49 |
| November 2012 | $26.07 | $31.83 |
| October 2012 | $26.52 | $32.38 |
| September 2012 | $27.78 | $33.92 |
| August 2012 | $25.76 | $31.46 |
| July 2012 | $25.49 | $31.12 |
| June 2012 | $24.25 | $29.61 |
| May 2012 | $21.64 | $26.43 |
| April 2012 | $24.76 | $30.23 |
| March 2012 | $24.88 | $30.38 |
| February 2012 | $25.36 | $30.96 |
| January 2012 | $26.51 | $32.37 |
| December 2011 | $22.99 | $28.07 |
| November 2011 | $23.80 | $29.06 |
| October 2011 | $24.73 | $30.20 |
| September 2011 | $19.83 | $24.21 |
| August 2011 | $22.15 | $27.05 |
| July 2011 | $26.30 | $32.12 |
| June 2011 | $27.52 | $33.61 |
| May 2011 | $27.76 | $33.89 |
| April 2011 | $30.84 | $37.66 |
| March 2011 | $26.16 | $31.94 |
| February 2011 | $21.96 | $26.81 |
| January 2011 | $16.48 | $20.12 |
| December 2010 | $16.71 | $20.40 |
| November 2010 | $17.57 | $21.45 |
| October 2010 | $13.86 | $16.93 |
| September 2010 | $12.47 | $15.23 |
| August 2010 | $10.16 | $12.40 |
| July 2010 | $9.01 | $11 |
| June 2010 | $7.68 | $9.38 |
| May 2010 | $10.19 | $12.44 |
| April 2010 | $10.90 | $13.31 |
| March 2010 | $9.30 | $11.36 |
| February 2010 | $8.72 | $10.65 |
| January 2010 | $7.98 | $9.75 |
| December 2009 | $8.26 | $10.09 |
| November 2009 | $7.28 | $8.89 |
| October 2009 | $9.68 | $11.82 |
| September 2009 | $12.08 | $14.75 |
| August 2009 | $11.20 | $13.68 |
| July 2009 | $9.78 | $11.94 |
| June 2009 | $8.80 | $10.75 |
| May 2009 | $7.30 | $8.91 |
| April 2009 | $6.44 | $7.86 |
| March 2009 | $3.09 | $3.77 |
| February 2009 | $3.26 | $4.04 |
| January 2009 | $3.93 | $4.87 |
| December 2008 | $4.75 | $5.89 |
| November 2008 | $4.65 | $5.76 |
| October 2008 | $7.06 | $8.75 |
| September 2008 | $9.73 | $12.06 |
| August 2008 | $12.66 | $15.69 |
| July 2008 | $14.27 | $17.74 |
| June 2008 | $15.14 | $18.82 |
| May 2008 | $19.81 | $24.62 |
| April 2008 | $16.41 | $20.39 |
| March 2008 | $17.06 | $21.20 |
| February 2008 | $15.04 | $18.74 |
| January 2008 | $12.66 | $15.77 |
| December 2007 | $13.78 | $17.16 |
| November 2007 | $14.10 | $17.56 |
| October 2007 | $17.09 | $21.29 |
| September 2007 | $18.29 | $22.78 |
| August 2007 | $19.94 | $24.84 |
| July 2007 | $22.06 | $27.53 |
| June 2007 | $23.73 | $59.21 |
| May 2007 | $23.96 | $59.80 |
| April 2007 | $21.52 | $53.69 |
| March 2007 | $23.10 | $57.64 |
| February 2007 | $20.73 | $51.82 |
| January 2007 | $21.40 | $53.50 |
| December 2006 | $18.62 | $46.55 |
| November 2006 | $17.04 | $42.58 |
| October 2006 | $13.39 | $33.48 |
| September 2006 | $11.88 | $29.70 |
| August 2006 | $10.97 | $27.43 |
| July 2006 | $9.84 | $24.67 |
| June 2006 | $10.14 | $25.42 |
| May 2006 | $9.63 | $24.15 |
| April 2006 | $10.03 | $25.14 |
| March 2006 | $10.22 | $25.63 |
| February 2006 | $9.30 | $23.30 |
| January 2006 | $8.05 | $20.26 |
| December 2005 | $6.47 | $16.27 |
| November 2005 | $6.15 | $15.48 |
| October 2005 | $5.96 | $14.99 |
| September 2005 | $6.63 | $16.67 |
| August 2005 | $6.83 | $17.18 |
| July 2005 | $6.80 | $17.18 |
| June 2005 | $7.13 | $18 |
| May 2005 | $7.15 | $18.06 |
| April 2005 | $6.81 | $17.20 |
| March 2005 | $7.34 | $18.53 |
| February 2005 | $7.71 | $19.47 |
| January 2005 | $8.08 | $20.47 |
| December 2004 | $8.21 | $20.81 |
| November 2004 | $8.70 | $22.06 |
| October 2004 | $7.61 | $19.30 |
| September 2004 | $8.38 | $21.24 |
| August 2004 | $8.74 | $22.16 |
| July 2004 | $10.16 | $25.82 |
| June 2004 | $10.36 | $26.33 |
| May 2004 | $8.58 | $21.80 |
| April 2004 | $9.17 | $23.30 |
| March 2004 | $11.75 | $29.85 |
| February 2004 | $10.78 | $27.39 |
| January 2004 | $9.31 | $23.71 |
| December 2003 | $7.73 | $19.69 |
| November 2003 | $7.61 | $19.37 |
| October 2003 | $7.31 | $18.61 |
| September 2003 | $6.83 | $17.40 |
| August 2003 | $6.99 | $17.81 |
| July 2003 | $5.77 | $14.70 |
| June 2003 | $5.46 | $13.90 |
| May 2003 | $5.24 | $13.35 |
| April 2003 | $5.79 | $14.80 |
| March 2003 | $5.67 | $14.49 |
| February 2003 | $6.30 | $16.10 |
| January 2003 | $5.56 | $14.20 |
| December 2002 | $6.18 | $15.80 |
| November 2002 | $7.71 | $19.70 |
| October 2002 | $6.95 | $17.77 |
| September 2002 | $7.39 | $18.89 |
| August 2002 | $8.92 | $22.81 |
| July 2002 | $8.74 | $22.40 |
| June 2002 | $9.90 | $25.35 |
| May 2002 | $8.40 | $21.51 |
| April 2002 | $8.80 | $22.55 |
| March 2002 | $7.36 | $18.85 |
| February 2002 | $7.01 | $17.95 |
| January 2002 | $6.34 | $16.25 |
| December 2001 | $7.03 | $18 |
| November 2001 | $6.34 | $16.25 |
| October 2001 | $7.48 | $19.17 |
| September 2001 | $7.12 | $18.25 |
| August 2001 | $7.30 | $18.70 |
| July 2001 | $6.95 | $17.80 |
| June 2001 | $6.34 | $16.25 |
| May 2001 | $7.08 | $18.14 |
| April 2001 | $4.72 | $12.10 |
| March 2001 | $4.53 | $11.60 |
| February 2001 | $5.15 | $13.18 |
| January 2001 | $5.10 | $13.06 |
| December 2000 | $4.49 | $11.50 |
| November 2000 | $4.88 | $12.50 |
| October 2000 | $4.66 | $11.94 |
| September 2000 | $3.66 | $9.38 |
| August 2000 | $3.37 | $8.62 |
| July 2000 | $3.34 | $8.56 |
| June 2000 | $3.05 | $7.81 |
| May 2000 | $3.10 | $7.94 |
| April 2000 | $3.64 | $9.31 |
| March 2000 | $3.81 | $9.75 |
| February 2000 | $3.66 | $9.38 |
| January 2000 | $4.30 | $11 |
| December 1999 | $4.05 | $10.38 |
| November 1999 | $3.81 | $9.75 |
| October 1999 | $4.78 | $12.25 |
| September 1999 | $4.39 | $11.25 |
| August 1999 | $4.44 | $11.38 |
| July 1999 | $4.81 | $12.31 |
| June 1999 | $4.88 | $12.50 |
| May 1999 | $5.37 | $13.75 |
| April 1999 | $5.47 | $14 |
| March 1999 | $4.78 | $12.25 |
| February 1999 | $5.25 | $13.44 |
| January 1999 | $5.20 | $13.31 |
| December 1998 | $5.42 | $13.88 |
| November 1998 | $5.66 | $14.50 |
| October 1998 | $5.64 | $14.44 |
| September 1998 | $5.37 | $13.75 |
| August 1998 | $6 | $15.38 |
| July 1998 | $8.03 | $20.56 |
| June 1998 | $7.81 | $20 |
| May 1998 | $8.52 | $21.81 |
IOSP
List: Contenders
Price: $122.28
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.18%
Payout Ratio: 28.40%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 5.57 USD
P/E Ratio: 24.82
Exchange: NMS
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 13935
Ebitda: 51.6 millionMarket Capitalization: 3.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 11
DGR3: 10.68%
DGR5: 9.72%