Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	111.57	111.57	111.57	111.57	104.40	21
2025-01-30	103.23	103.23	103.23	103.23	96.598	0
2025-01-29	103.23	103.23	103.23	103.23	96.598	0
2025-01-28	103.23	103.23	103.23	103.23	96.598	0
2025-01-27	103.23	103.23	103.23	103.23	96.598	0
2025-01-24	103.23	103.23	103.23	103.23	96.598	0
2025-01-23	103.23	103.23	103.23	103.23	96.598	1
2025-01-22	102.70	102.70	102.70	102.70	96.102	0
2025-01-21	102.70	102.70	102.70	102.70	96.102	0
2025-01-20	102.70	102.70	102.70	102.70	96.102	0
2025-01-17	102.70	102.70	102.70	102.70	96.102	0
2025-01-16	102.17	102.70	102.17	102.70	96.102	25
2025-01-15	102.60	102.60	101.85	101.85	95.307	4
2025-01-14	108.67	108.67	100.30	100.30	93.856	8
2025-01-13	108.68	108.68	108.68	108.68	101.70	0
2025-01-10	108.68	108.68	108.68	108.68	101.70	0
2025-01-09	108.68	108.68	108.68	108.68	101.70	0
2025-01-08	108.68	108.68	108.68	108.68	101.70	0
2025-01-07	108.68	108.68	108.68	108.68	101.70	0
2025-01-06	108.68	108.68	108.68	108.68	101.70	0
2025-01-03	108.68	108.68	108.68	108.68	101.70	0
2025-01-02	111.54	111.54	108.68	108.68	101.70	6
2024-12-30	109.23	109.23	109.23	109.23	102.21	1
2024-12-27	105.73	111.98	105.73	111.98	104.79	2
2024-12-26	107.91	107.91	107.91	107.91	100.98	0
2024-12-23	108.68	108.68	107.91	107.91	100.98	55
2024-12-20	102.96	102.96	102.96	102.96	96.345	0
2024-12-19	106.14	106.14	102.96	102.96	96.345	8
2024-12-18	110.55	110.55	110.55	110.55	103.45	0
2024-12-17	110.55	110.55	110.55	110.55	103.45	0
2024-12-16	110.55	110.55	110.55	110.55	103.45	11
2024-12-13	110.66	110.66	110.66	110.66	103.55	1
2024-12-12	113.08	113.08	113.08	113.08	105.82	0
2024-12-11	113.08	113.08	113.08	113.08	105.82	7
2024-12-10	114.29	114.29	112.45	112.45	105.23	7
2024-12-09	107.50	107.50	107.50	107.50	100.59	1
2024-12-06	107.50	107.50	107.50	107.50	100.59	0
2024-12-05	107.50	107.50	107.50	107.50	100.59	7
2024-12-04	110.77	110.77	110.77	110.77	103.65	6
2024-12-03	107.87	108.57	107.87	108.57	101.59	9
2024-12-02	106.14	106.14	106.14	106.14	99.321	0
2024-11-29	106.14	106.14	106.14	106.14	99.321	0
2024-11-28	106.14	106.14	106.14	106.14	99.321	0
2024-11-27	107.47	107.47	106.14	106.14	99.321	5
2024-11-26	100.65	100.65	100.65	100.65	94.184	20
2024-11-25	102.97	102.97	102.97	102.97	96.355	0
2024-11-22	100.70	104.80	100.70	102.97	96.355	127
2024-11-21	100.70	100.70	100.70	100.70	94.230	0
2024-11-19	101.10	101.10	100.70	100.70	94.230	6
2024-11-18	101.20	101.20	101.20	101.20	94.698	20
2024-11-14	102.60	102.60	102.50	102.50	95.915	11
2024-11-13	104.00	104.00	104.00	104.00	97.318	1
2024-11-12	105.28	105.28	105.28	105.28	97.354	0
2024-11-11	105.28	105.28	105.28	105.28	97.354	0
2024-11-08	105.28	105.28	105.28	105.28	97.354	0
2024-11-07	105.27	105.28	105.27	105.28	97.354	11
2024-11-06	102.40	102.40	102.40	102.40	94.691	0
2024-11-05	102.40	102.40	102.40	102.40	94.691	1
2024-11-04	103.70	103.70	103.70	103.70	95.893	0
2024-11-01	104.10	104.10	103.70	103.70	95.893	8

← NewerPage 8 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.