Invesco Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	84.000	84.000	83.680	83.680	76.375	4
2024-05-14	79.760	79.760	79.760	79.760	72.797	0
2024-05-13	79.320	79.860	79.320	79.760	72.797	167
2024-05-10	79.380	79.400	79.240	79.240	71.334	91
2024-05-09	78.320	78.320	77.960	78.140	70.344	16
2024-05-08	75.280	75.280	75.280	75.280	67.769	8
2024-05-07	75.760	75.760	75.760	75.760	68.201	7
2024-05-06	75.680	75.680	75.680	75.680	68.129	1
2024-05-03	74.270	74.270	74.270	74.270	66.860	0
2024-05-02	74.270	74.270	74.270	74.270	66.860	0
2024-04-30	74.270	74.270	74.270	74.270	66.860	17
2024-04-29	75.100	75.100	74.810	74.810	67.346	7
2024-04-26	75.110	75.110	75.110	75.110	67.616	13
2024-04-25	73.920	75.180	73.590	75.040	67.553	7
2024-04-24	77.600	77.600	77.600	77.600	69.858	0
2024-04-23	77.600	77.600	77.600	77.600	69.858	0
2024-04-22	77.600	77.600	77.600	77.600	69.858	0
2024-04-19	77.600	77.600	77.600	77.600	69.858	0
2024-04-18	77.600	77.600	77.600	77.600	69.858	6
2024-04-17	80.160	80.160	80.160	80.160	72.162	3
2024-04-16	79.840	79.840	79.840	79.840	71.874	0
2024-04-15	79.840	79.840	79.840	79.840	71.874	1
2024-04-12	79.840	79.840	79.840	79.840	71.874	0
2024-04-11	79.920	79.920	79.840	79.840	71.874	6
2024-04-10	81.200	81.200	81.040	81.040	72.954	6
2024-04-09	84.640	84.640	84.640	84.640	76.195	10
2024-04-08	84.560	84.560	84.560	84.560	76.123	2
2024-04-05	83.760	83.760	83.760	83.760	75.403	1
2024-04-04	77.440	77.440	77.440	77.440	69.714	0
2024-04-03	77.440	77.440	77.440	77.440	69.714	0
2024-04-02	77.440	77.440	77.440	77.440	69.714	0
2024-04-01	77.440	77.440	77.440	77.440	69.714	0
2024-03-28	77.440	77.440	77.440	77.440	69.714	0
2024-03-27	77.440	77.440	77.440	77.440	69.714	0
2024-03-26	77.440	77.440	77.440	77.440	69.714	0
2024-03-25	77.440	77.440	77.440	77.440	69.714	0
2024-03-22	77.440	77.440	77.440	77.440	69.714	0
2024-03-21	77.440	77.440	77.440	77.440	69.714	0
2024-03-20	77.440	77.440	77.440	77.440	69.714	0
2024-03-19	77.440	77.440	77.440	77.440	69.714	0
2024-03-18	77.440	77.440	77.440	77.440	69.714	0
2024-03-15	77.440	77.440	77.440	77.440	69.714	1
2024-03-14	78.400	78.400	78.400	78.400	70.578	0
2024-03-13	78.400	78.400	78.400	78.400	70.578	0
2024-03-12	78.400	78.400	78.400	78.400	70.578	0
2024-03-11	78.400	78.400	78.400	78.400	70.578	1
2024-03-08	77.680	77.680	77.680	77.680	69.930	0
2024-03-07	77.680	77.680	77.680	77.680	69.930	6
2024-03-06	77.680	77.680	77.680	77.680	69.930	40
2024-03-05	77.680	77.680	77.680	77.680	69.930	6
2024-03-04	78.560	78.560	77.680	77.680	69.930	27
2024-03-01	79.120	79.120	79.120	79.120	71.226	120
2024-02-29	76.560	76.560	76.560	76.560	68.921	0
2024-02-28	75.920	76.560	75.920	76.560	68.921	21
2024-02-27	77.280	77.280	75.760	75.920	68.345	11
2024-02-26	77.280	77.280	77.280	77.280	69.570	0
2024-02-23	77.280	77.280	77.280	77.280	69.570	0
2024-02-22	77.280	77.280	77.280	77.280	69.570	2
2024-02-21	75.840	75.840	75.840	75.840	68.273	0
2024-02-20	75.840	75.840	75.840	75.840	68.273	1

← NewerPage 11 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.1003 USD
2026-05-14	1.0838 USD
2026-02-12	1.0938 USD
2025-11-13	1.1153 USD
2025-08-13	1.1441 USD
2025-05-13	1.1829 USD
2025-02-13	1.1871 USD
2024-11-13	1.2418 USD
2024-08-15	1.1489 USD
2024-05-13	1.0831 USD
2024-02-15	0.9897 USD
2023-11-09	0.9904 USD
2023-08-10	0.9951 USD
2023-05-08	0.9846 USD
2023-02-15	0.9756 USD
2022-11-10	0.9836 USD
2022-08-11	0.9792 USD
2022-05-09	0.8991 USD
2022-02-15	0.8580 USD
2021-11-10	0.9592 USD
2021-08-12	0.8794 USD
2021-05-10	0.8584 USD
2021-02-11	0.8887 USD
2020-11-11	0.8001 USD
2020-08-13	0.8329 USD
2020-05-08	0.7897 USD
2020-02-12	1.3912 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.