Historical Stock Price
IOSP historical stock prices picture
Innospec (IOSP) has the following price history information. Looking back at IOSP historical stock prices for the last five trading days, on September 21, 2020, IOSP opened at $64.75, traded as high as $64.75 and as low as $61.48, and closed at $63.54. Trading volume was a total of 145.80K shares. On September 22, 2020, IOSP opened at $63.55, traded as high as $65.40 and as low as $63.55, and closed at $65.24. Trading volume was a total of 155.40K shares. On September 23, 2020, IOSP opened at $64.62, traded as high as $66.69 and as low as $63.46, and closed at $63.58. Trading volume was a total of 178.40K shares. On September 24, 2020, IOSP opened at $63.68, traded as high as $64.88 and as low as $63.54, and closed at $63.89. Trading volume was a total of 112.50K shares. On September 25, 2020, IOSP opened at $63.15, traded as high as $63.98 and as low as $63.00, and closed at $63.20. Trading volume was a total of 99.10K shares.

IOSP Historical Stock Prices By Date:

IOSP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Innospec shares, starting with a $10,000 purchase of IOSP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/27/2010
End date: 09/25/2020
Start price/share: $14.86
End price/share: $63.20
Starting shares: 672.95
Ending shares: 784.19
Dividends reinvested/share: $7.53
Total return: 395.61%
Average Annual Total Return: 17.35%
Starting investment: $10,000.00
Ending investment: $49,547.45
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/27/2010
End date: 09/25/2020
Start price/share: $14.86
End price/share: $63.20
Dividends collected/share: $7.53
Total return: 375.98%
Average Annual Total Return: 16.88%
Starting investment: $10,000.00
Ending investment: $47,597.88
Years: 10.00
Date Open High Low Close Volume
09/21/2020 $64.75 $64.75 $61.48 $63.54 145.80K
09/22/2020 $63.55 $65.40 $63.55 $65.24 155.40K
09/23/2020 $64.62 $66.69 $63.46 $63.58 178.40K
09/24/2020 $63.68 $64.88 $63.54 $63.89 112.50K
09/25/2020 $63.15 $63.98 $63.00 $63.20 99.10K
Innospec develops, manufactures, blends, markets and supplies specialty chemicals for use as fuel additives, ingredients for personal care, home care, agrochemical, metal extraction and other applications and oilfield chemicals. Co.'s four segments: Fuel Specialties, which develops, manufactures, blends, markets and supplies a range of chemical products used as additives; Performance Chemicals, which provides technology-based solutions for its customers' processes or products focused on the personal care, home care, agrochemical and mining markets; Oilfield Services, which develops and markets products to prevent loss of mud; and Octane Additives, which comprises sales of tetra ethyl lead.
Date Close
09/21/2020$63.54
09/22/2020$65.24
09/23/2020$63.58
09/24/2020$63.89
09/25/2020$63.20
IOSP is categorized under the Materials sector; below are some other companies in the same sector:

IP Historical Stock Prices
IPHS Historical Stock Prices
IPI Historical Stock Prices
IPT Historical Stock Prices
IRI Historical Stock Prices
IRN Historical Stock Prices
IRO Historical Stock Prices
ISM Historical Stock Prices
ITP Historical Stock Prices
IVO Historical Stock Prices

Also explore: IOSP shares outstanding history


IOSP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.