Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	102.50	102.50	102.50	102.50	86.628	0
2022-12-01	102.50	102.50	102.50	102.50	86.628	0
2022-11-30	102.50	102.50	102.50	102.50	86.628	0
2022-11-29	102.50	102.50	102.50	102.50	86.628	0
2022-11-28	102.50	102.50	102.50	102.50	86.628	0
2022-11-25	102.50	102.50	102.50	102.50	86.628	0
2022-11-24	102.50	102.50	102.50	102.50	86.628	0
2022-11-23	102.50	102.50	102.50	102.50	86.628	0
2022-11-22	102.50	102.50	102.50	102.50	86.628	20
2022-11-21	102.30	102.30	102.30	102.30	86.459	0
2022-11-18	102.30	102.30	102.30	102.30	86.459	20
2022-11-17	100.85	100.85	100.85	100.85	85.233	0
2022-11-16	107.00	107.00	100.85	100.85	85.233	2
2022-11-14	105.80	105.80	105.80	105.80	89.417	0
2022-11-11	105.80	105.80	105.80	105.80	89.417	30
2022-11-10	85.770	101.00	85.770	101.00	85.360	166
2022-11-09	80.590	80.590	80.590	80.590	67.279	30
2022-11-08	80.590	80.590	80.590	80.590	67.279	0
2022-11-07	80.590	80.590	80.590	80.590	67.279	2
2022-11-04	80.510	80.510	80.510	80.510	67.213	0
2022-11-03	80.510	80.510	80.510	80.510	67.213	2
2022-11-01	80.800	80.800	79.560	79.560	66.419	61
2022-10-31	79.280	79.280	79.280	79.280	66.186	0
2022-10-28	79.280	79.280	79.280	79.280	66.186	0
2022-10-27	79.280	79.280	79.280	79.280	66.186	0
2022-10-26	79.280	79.280	79.280	79.280	66.186	0
2022-10-25	79.280	79.280	79.280	79.280	66.186	0
2022-10-24	79.280	79.280	79.280	79.280	66.186	0
2022-10-21	79.280	79.280	79.280	79.280	66.186	0
2022-10-20	79.280	79.280	79.280	79.280	66.186	0
2022-10-19	79.280	79.280	79.280	79.280	66.186	0
2022-10-18	79.280	79.280	79.280	79.280	66.186	1
2022-10-17	77.720	77.720	77.720	77.720	64.883	1
2022-10-14	79.100	79.100	79.100	79.100	66.035	0
2022-10-13	79.100	79.100	79.100	79.100	66.035	0
2022-10-11	79.100	79.100	79.100	79.100	66.035	0
2022-10-10	79.100	79.100	79.100	79.100	66.035	0
2022-10-07	79.100	79.100	79.100	79.100	66.035	0
2022-10-06	79.100	79.100	79.100	79.100	66.035	0
2022-10-05	79.100	79.100	79.100	79.100	66.035	0
2022-10-04	79.100	79.100	79.100	79.100	66.035	0
2022-10-03	79.100	79.100	79.100	79.100	66.035	0
2022-09-30	79.100	79.100	79.100	79.100	66.035	0
2022-09-29	79.100	79.100	79.100	79.100	66.035	0
2022-09-28	79.280	79.280	79.100	79.100	66.035	72
2022-09-27	80.350	80.350	80.350	80.350	67.079	0
2022-09-26	80.350	80.350	80.350	80.350	67.079	0
2022-09-23	80.350	80.350	80.350	80.350	67.079	0
2022-09-22	80.350	80.350	80.350	80.350	67.079	1
2022-09-21	84.970	84.970	84.970	84.970	70.936	0
2022-09-20	84.970	84.970	84.970	84.970	70.936	1
2022-09-19	87.000	87.000	87.000	87.000	72.631	0
2022-09-16	87.000	87.000	87.000	87.000	72.631	0
2022-09-15	86.900	87.000	86.900	87.000	72.631	60
2022-09-14	84.670	84.670	84.670	84.670	70.685	0
2022-09-13	84.670	84.670	84.670	84.670	70.685	0
2022-09-12	84.670	84.670	84.670	84.670	70.685	0
2022-09-09	84.670	84.670	84.670	84.670	70.685	0
2022-09-08	84.670	84.670	84.670	84.670	70.685	0
2022-09-06	84.670	84.670	84.670	84.670	70.685	0

← NewerPage 17 of 21 · 1,244 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.