Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	16.790	16.820	16.530	16.730	15.483	2,536,400
2024-08-21	16.690	16.780	16.450	16.750	15.501	3,418,100
2024-08-20	16.880	16.940	16.620	16.640	15.400	3,341,200
2024-08-19	16.860	16.980	16.770	16.940	15.677	2,187,100
2024-08-16	16.690	17.030	16.640	16.860	15.603	3,068,400
2024-08-15	16.680	16.930	16.630	16.850	15.404	3,576,400
2024-08-14	16.360	16.530	16.160	16.480	15.066	3,503,900
2024-08-13	16.190	16.360	16.010	16.250	14.856	6,023,700
2024-08-12	16.260	16.290	15.790	15.980	14.609	5,430,200
2024-08-09	15.730	16.180	15.590	16.160	14.773	4,189,800
2024-08-08	15.520	15.840	15.490	15.740	14.389	4,395,400
2024-08-07	15.850	16.030	15.260	15.330	14.015	4,049,900
2024-08-06	14.960	15.700	14.880	15.530	14.197	5,174,000
2024-08-05	15.120	15.390	14.760	14.970	13.686	6,317,300
2024-08-02	16.360	16.470	15.580	15.710	14.362	6,142,400
2024-08-01	17.300	17.420	16.670	16.820	15.377	3,636,600
2024-07-31	17.260	17.490	17.190	17.260	15.779	3,968,600
2024-07-30	17.220	17.310	17.010	17.220	15.742	3,141,700
2024-07-29	17.350	17.420	16.920	17.000	15.541	3,719,800
2024-07-26	17.280	17.420	17.100	17.420	15.925	3,457,900
2024-07-25	16.670	17.370	16.580	17.110	15.642	5,017,200
2024-07-24	16.960	17.090	16.550	16.580	15.157	5,584,500
2024-07-23	16.520	16.930	16.190	16.800	15.358	8,767,100
2024-07-22	16.370	16.520	16.110	16.490	15.075	6,004,000
2024-07-19	16.210	16.500	16.040	16.210	14.819	3,667,000
2024-07-18	16.380	16.940	16.150	16.290	14.892	4,157,600
2024-07-17	16.410	16.680	16.370	16.450	15.039	4,162,700
2024-07-16	16.190	16.570	16.110	16.480	15.066	4,814,700
2024-07-15	16.160	16.330	16.040	16.220	14.828	2,807,700
2024-07-12	16.010	16.110	15.870	16.030	14.655	3,572,700
2024-07-11	16.000	16.200	15.910	15.990	14.618	3,864,900
2024-07-10	15.280	15.790	15.240	15.770	14.417	4,146,700
2024-07-09	14.930	15.330	14.870	15.230	13.923	4,852,900
2024-07-08	15.050	15.120	14.940	14.960	13.676	2,695,600
2024-07-05	15.010	15.030	14.810	14.920	13.640	3,933,100
2024-07-03	15.110	15.290	14.980	15.050	13.759	1,119,100
2024-07-02	14.850	15.070	14.790	15.000	13.713	2,884,100
2024-07-01	14.980	15.080	14.830	14.850	13.576	2,238,400
2024-06-28	14.980	15.090	14.810	14.960	13.676	3,937,800
2024-06-27	14.940	14.970	14.800	14.850	13.576	1,733,100
2024-06-26	14.940	15.050	14.860	14.980	13.695	2,606,700
2024-06-25	15.210	15.260	14.940	15.090	13.795	2,764,200
2024-06-24	15.140	15.440	15.080	15.310	13.996	3,563,200
2024-06-21	14.960	15.110	14.850	15.090	13.795	5,744,900
2024-06-20	14.800	15.080	14.710	14.950	13.667	3,546,200
2024-06-18	14.590	14.790	14.540	14.780	13.512	3,242,000
2024-06-17	14.550	14.640	14.320	14.590	13.338	3,795,700
2024-06-14	14.610	14.720	14.430	14.560	13.311	4,053,600
2024-06-13	15.100	15.130	14.790	14.830	13.558	4,617,100
2024-06-12	15.590	15.980	15.100	15.190	13.887	7,611,800
2024-06-11	15.020	15.040	14.830	14.980	13.695	3,656,700
2024-06-10	14.900	15.270	14.840	15.190	13.887	5,115,600
2024-06-07	15.010	15.220	14.990	15.030	13.740	3,078,900
2024-06-06	15.460	15.510	15.200	15.260	13.951	4,252,100
2024-06-05	15.520	15.550	15.280	15.500	14.170	3,165,700
2024-06-04	15.430	15.730	15.420	15.470	14.143	3,046,200
2024-06-03	15.810	15.830	15.480	15.650	14.307	2,687,100
2024-05-31	15.440	15.760	15.380	15.710	14.362	7,314,800
2024-05-30	15.290	15.400	15.170	15.360	14.042	2,900,100
2024-05-29	15.160	15.250	15.060	15.140	13.841	2,262,100

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-11-08	25:10
1998-04-27	2:1

Dividends

Ex-date	Amount
2026-08-14	0.2150 USD
2026-05-15	0.2150 USD
2026-02-13	0.2100 USD
2025-11-14	0.2100 USD
2025-08-14	0.2100 USD
2025-05-14	0.2100 USD
2025-02-14	0.2050 USD
2024-11-14	0.2050 USD
2024-08-16	0.2050 USD
2024-05-13	0.2050 USD
2024-02-15	0.2000 USD
2023-11-09	0.2000 USD
2023-08-10	0.2000 USD
2023-05-08	0.2000 USD
2023-02-15	0.1880 USD
2022-11-09	0.1880 USD
2022-08-11	0.1880 USD
2022-05-09	0.1880 USD
2022-02-15	0.1700 USD
2021-11-10	0.1700 USD
2021-08-12	0.1700 USD
2021-05-10	0.1700 USD
2021-02-12	0.1550 USD
2020-11-10	0.1550 USD
2020-08-13	0.1550 USD
2020-05-08	0.1550 USD
2020-02-12	0.3100 USD
2019-11-08	0.3100 USD
2019-08-14	0.3100 USD
2019-05-09	0.3100 USD
2019-02-13	0.3000 USD

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