Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	102.00	102.00	102.00	102.00	83.475	0
2022-03-15	102.00	102.00	102.00	102.00	83.475	0
2022-03-14	102.00	102.00	102.00	102.00	83.475	0
2022-03-11	102.00	102.00	102.00	102.00	83.475	0
2022-03-10	102.00	102.00	102.00	102.00	83.475	0
2022-03-09	102.00	102.00	102.00	102.00	83.475	1
2022-03-08	100.40	100.40	100.40	100.40	82.166	0
2022-03-07	100.40	100.40	100.40	100.40	82.166	0
2022-03-04	100.40	100.40	100.40	100.40	82.166	1
2022-03-03	101.10	101.10	100.40	100.40	82.166	88
2022-03-02	108.00	108.00	108.00	108.00	88.386	0
2022-02-25	90.300	108.00	90.300	108.00	88.386	8
2022-02-24	105.00	105.00	105.00	105.00	85.931	100
2022-02-23	115.80	115.80	115.80	115.80	94.769	0
2022-02-22	115.80	115.80	115.80	115.80	94.769	0
2022-02-21	115.80	115.80	115.80	115.80	94.769	0
2022-02-18	115.80	115.80	115.80	115.80	94.769	0
2022-02-17	115.80	115.80	115.80	115.80	94.769	23
2022-02-16	125.00	125.00	125.00	125.00	102.30	0
2022-02-15	125.00	125.00	125.00	125.00	102.30	0
2022-02-14	125.00	125.00	125.00	125.00	101.60	0
2022-02-11	125.00	125.00	125.00	125.00	101.60	0
2022-02-10	125.00	125.00	125.00	125.00	101.60	2
2022-02-09	120.96	120.96	120.96	120.96	98.313	0
2022-02-08	120.96	120.96	120.96	120.96	98.313	0
2022-02-07	120.44	120.96	120.44	120.96	98.313	5
2022-02-04	119.60	119.60	119.60	119.60	97.207	7
2022-02-03	118.56	118.56	118.56	118.56	96.362	0
2022-02-02	118.56	118.56	118.56	118.56	96.362	0
2022-02-01	118.80	118.80	118.56	118.56	96.362	4
2022-01-31	118.00	118.00	118.00	118.00	95.907	22
2022-01-28	114.97	114.97	114.97	114.97	93.444	4
2022-01-27	118.40	118.40	118.40	118.40	96.232	0
2022-01-26	118.40	118.40	118.40	118.40	96.232	7
2022-01-25	113.64	113.64	112.08	112.08	91.095	115
2022-01-24	135.85	135.85	135.85	135.85	110.41	0
2022-01-21	135.85	135.85	135.85	135.85	110.41	0
2022-01-20	135.85	135.85	135.85	135.85	110.41	0
2022-01-19	135.85	135.85	135.85	135.85	110.41	0
2022-01-18	135.85	135.85	135.85	135.85	110.41	0
2022-01-17	135.85	135.85	135.85	135.85	110.41	0
2022-01-14	135.85	135.85	135.85	135.85	110.41	9
2022-01-13	136.38	136.38	136.38	136.38	110.85	0
2022-01-12	136.38	136.38	136.38	136.38	110.85	1,200
2022-01-11	122.34	122.34	122.34	122.34	99.434	0
2022-01-10	122.34	122.34	122.34	122.34	99.434	0
2022-01-07	122.34	122.34	122.34	122.34	99.434	0
2022-01-06	122.34	122.34	122.34	122.34	99.434	0
2022-01-05	122.34	122.34	122.34	122.34	99.434	0
2022-01-04	122.34	122.34	122.34	122.34	99.434	0
2022-01-03	122.34	122.34	122.34	122.34	99.434	0
2021-12-30	122.34	122.34	122.34	122.34	99.434	0
2021-12-29	122.34	122.34	122.34	122.34	99.434	0
2021-12-28	122.34	122.34	122.34	122.34	99.434	0
2021-12-27	122.34	122.34	122.34	122.34	99.434	0
2021-12-23	122.34	122.34	122.34	122.34	99.434	0
2021-12-22	122.34	122.34	122.34	122.34	99.434	0
2021-12-21	122.34	122.34	122.34	122.34	99.434	0
2021-12-20	122.34	122.34	122.34	122.34	99.434	200
2021-12-17	128.97	128.97	128.97	128.97	104.82	0

← NewerPage 20 of 21 · 1,240 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.