Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	15.650	15.710	15.350	15.450	14.124	2,331,400
2024-05-24	15.610	15.700	15.540	15.630	14.289	1,722,300
2024-05-23	15.770	15.770	15.370	15.460	14.133	3,033,700
2024-05-22	15.930	15.930	15.640	15.790	14.435	3,729,600
2024-05-21	16.000	16.110	15.930	15.960	14.591	1,965,600
2024-05-20	15.990	16.150	15.940	16.020	14.645	3,135,900
2024-05-17	16.070	16.170	15.870	16.000	14.627	3,518,400
2024-05-16	16.250	16.300	15.970	16.090	14.709	4,267,900
2024-05-15	16.270	16.420	16.170	16.310	14.911	7,343,800
2024-05-14	16.000	16.240	15.840	16.010	14.636	7,406,500
2024-05-13	15.490	15.870	15.480	15.790	14.435	6,411,500
2024-05-10	15.300	15.600	15.220	15.590	14.065	7,083,100
2024-05-09	14.960	15.270	14.940	15.210	13.722	3,431,300
2024-05-08	14.720	15.020	14.670	14.990	13.524	2,708,100
2024-05-07	14.990	15.050	14.870	14.880	13.424	2,896,100
2024-05-06	14.970	15.120	14.840	14.950	13.488	4,611,500
2024-05-03	14.830	15.120	14.780	14.840	13.388	5,526,800
2024-05-02	14.510	14.610	14.310	14.530	13.109	3,158,200
2024-05-01	14.200	14.610	14.180	14.340	12.937	4,116,300
2024-04-30	14.250	14.500	14.160	14.170	12.784	6,136,200
2024-04-29	14.720	14.760	14.300	14.460	13.045	6,068,800
2024-04-26	14.520	14.750	14.420	14.670	13.235	5,254,300
2024-04-25	14.330	14.590	14.210	14.510	13.091	3,682,400
2024-04-24	14.370	14.560	14.220	14.520	13.100	8,464,600
2024-04-23	14.640	15.000	14.560	14.580	13.154	11,329,200
2024-04-22	15.470	15.650	15.300	15.580	14.056	6,745,400
2024-04-19	15.290	15.490	15.280	15.370	13.866	3,017,700
2024-04-18	15.340	15.430	15.200	15.270	13.776	2,885,500
2024-04-17	15.360	15.470	15.230	15.240	13.749	2,881,600
2024-04-16	15.100	15.230	14.950	15.190	13.704	3,451,900
2024-04-15	15.500	15.630	15.070	15.190	13.704	2,888,900
2024-04-12	15.610	15.760	15.260	15.340	13.839	3,484,000
2024-04-11	15.910	15.970	15.650	15.710	14.173	3,427,200
2024-04-10	16.450	16.450	15.690	15.870	14.318	6,344,700
2024-04-09	17.040	17.050	16.670	16.940	15.283	2,976,900
2024-04-08	16.750	16.930	16.660	16.920	15.265	3,895,700
2024-04-05	16.450	16.770	16.250	16.650	15.021	5,494,200
2024-04-04	16.930	17.120	16.520	16.530	14.913	6,240,900
2024-04-03	16.430	16.770	16.400	16.680	15.048	4,758,400
2024-04-02	16.350	16.500	16.110	16.470	14.859	4,246,400
2024-04-01	16.540	16.560	16.350	16.490	14.877	3,425,400
2024-03-28	16.500	16.770	16.480	16.590	14.967	4,757,300
2024-03-27	16.230	16.460	16.170	16.450	14.841	3,385,200
2024-03-26	16.120	16.210	16.020	16.050	14.480	3,667,600
2024-03-25	15.790	16.180	15.720	16.000	14.435	4,473,400
2024-03-22	16.020	16.070	15.700	15.710	14.173	2,957,900
2024-03-21	16.000	16.260	15.960	16.000	14.435	3,988,400
2024-03-20	15.340	15.950	15.310	15.830	14.281	3,635,700
2024-03-19	15.200	15.450	15.200	15.410	13.903	4,529,200
2024-03-18	15.410	15.410	15.210	15.270	13.776	2,440,500
2024-03-15	15.190	15.580	15.190	15.430	13.921	5,834,800
2024-03-14	15.590	15.690	15.240	15.390	13.884	4,453,000
2024-03-13	15.640	15.870	15.550	15.740	14.200	4,608,100
2024-03-12	15.830	15.930	15.350	15.580	14.056	5,571,200
2024-03-11	15.730	15.920	15.610	15.800	14.254	3,123,900
2024-03-08	15.840	15.980	15.800	15.880	14.327	4,784,700
2024-03-07	15.930	16.000	15.610	15.660	14.128	4,376,200
2024-03-06	15.850	15.890	15.560	15.740	14.200	3,091,700
2024-03-05	15.490	15.770	15.450	15.680	14.146	3,352,000
2024-03-04	15.510	15.890	15.500	15.630	14.101	3,268,800

← NewerPage 11 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.