Invesco Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 129.32 | 129.32 | 128.80 | 128.97 | 104.82 | 523 |
| 2021-12-15 | 128.40 | 128.40 | 128.40 | 128.40 | 104.36 | 0 |
| 2021-12-14 | 128.40 | 128.40 | 128.40 | 128.40 | 104.36 | 1 |
| 2021-12-13 | 128.52 | 128.52 | 128.40 | 128.40 | 104.36 | 1,600 |
| 2021-12-10 | 131.70 | 131.70 | 131.70 | 131.70 | 107.04 | 0 |
| 2021-12-09 | 131.70 | 131.70 | 131.70 | 131.70 | 107.04 | 0 |
| 2021-12-08 | 129.46 | 131.70 | 129.46 | 131.70 | 107.04 | 2 |
| 2021-12-07 | 129.46 | 129.46 | 129.46 | 129.46 | 105.22 | 0 |
| 2021-12-06 | 129.46 | 129.46 | 129.46 | 129.46 | 105.22 | 0 |
| 2021-12-03 | 129.46 | 129.46 | 129.46 | 129.46 | 105.22 | 0 |
| 2021-12-02 | 129.46 | 129.46 | 129.46 | 129.46 | 105.22 | 0 |
| 2021-12-01 | 129.46 | 129.46 | 129.46 | 129.46 | 105.22 | 0 |
| 2021-11-30 | 129.46 | 129.46 | 129.46 | 129.46 | 105.22 | 0 |
| 2021-11-29 | 129.46 | 129.46 | 129.46 | 129.46 | 105.22 | 0 |
| 2021-11-26 | 129.46 | 129.46 | 129.46 | 129.46 | 105.22 | 20 |
| 2021-11-25 | 135.30 | 135.30 | 135.30 | 135.30 | 109.97 | 1 |
| 2021-11-24 | 136.94 | 136.94 | 136.94 | 136.94 | 111.30 | 0 |
| 2021-11-23 | 136.94 | 136.94 | 136.94 | 136.94 | 111.30 | 1 |
| 2021-11-22 | 142.61 | 142.61 | 142.61 | 142.61 | 115.91 | 0 |
| 2021-11-19 | 142.61 | 142.61 | 142.61 | 142.61 | 115.91 | 0 |
| 2021-11-18 | 142.61 | 142.61 | 142.61 | 142.61 | 115.91 | 0 |
| 2021-11-17 | 142.61 | 142.61 | 142.61 | 142.61 | 115.91 | 0 |
| 2021-11-16 | 142.61 | 142.61 | 142.61 | 142.61 | 115.91 | 6 |
| 2021-11-12 | 143.98 | 143.98 | 142.61 | 142.61 | 115.91 | 10 |
| 2021-11-11 | 144.90 | 144.90 | 144.90 | 144.90 | 117.77 | 0 |
| 2021-11-10 | 144.90 | 144.90 | 144.90 | 144.90 | 117.77 | 0 |
| 2021-11-09 | 144.90 | 144.90 | 144.90 | 144.90 | 116.99 | 3 |
| 2021-11-08 | 143.35 | 143.35 | 143.35 | 143.35 | 115.74 | 0 |
| 2021-11-05 | 143.35 | 143.35 | 143.35 | 143.35 | 115.74 | 2 |
| 2021-11-04 | 149.19 | 149.19 | 149.19 | 149.19 | 120.45 | 0 |
| 2021-11-03 | 149.19 | 149.19 | 149.19 | 149.19 | 120.45 | 1 |
| 2021-11-01 | 148.41 | 148.41 | 148.41 | 148.41 | 119.82 | 2 |
| 2021-10-29 | 144.20 | 144.20 | 144.20 | 144.20 | 116.43 | 0 |
| 2021-10-28 | 142.40 | 144.20 | 142.40 | 144.20 | 116.43 | 14 |
| 2021-10-27 | 143.75 | 143.75 | 143.75 | 143.75 | 116.06 | 0 |
| 2021-10-26 | 143.75 | 143.75 | 143.75 | 143.75 | 116.06 | 538 |
| 2021-10-25 | 138.04 | 138.04 | 138.04 | 138.04 | 111.45 | 1 |
| 2021-10-22 | 141.12 | 141.12 | 141.12 | 141.12 | 113.94 | 0 |
| 2021-10-21 | 141.12 | 141.12 | 141.12 | 141.12 | 113.94 | 1 |
| 2021-10-20 | 136.00 | 136.00 | 136.00 | 136.00 | 109.80 | 0 |
← NewerPage 21 of 21 · 1,240 trading days
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.