Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	14.730	15.070	14.710	15.030	13.384	6,847,100
2023-12-01	14.300	14.860	14.140	14.860	13.233	6,636,200
2023-11-30	14.400	14.520	14.230	14.270	12.707	36,096,700
2023-11-29	13.850	14.450	13.850	14.280	12.716	8,324,000
2023-11-28	13.730	13.850	13.530	13.770	12.262	12,294,500
2023-11-27	13.710	13.770	13.550	13.770	12.262	4,308,200
2023-11-24	13.770	13.830	13.670	13.810	12.298	1,820,900
2023-11-22	13.880	13.910	13.700	13.850	12.333	3,171,400
2023-11-21	13.840	13.910	13.590	13.750	12.244	4,676,100
2023-11-20	13.830	13.980	13.630	13.960	12.431	3,816,400
2023-11-17	13.880	13.930	13.770	13.840	12.325	3,551,200
2023-11-16	13.670	13.830	13.620	13.710	12.209	4,279,500
2023-11-15	13.630	13.960	13.600	13.740	12.236	6,147,800
2023-11-14	13.420	13.850	13.400	13.700	12.200	4,838,100
2023-11-13	12.970	13.040	12.830	12.960	11.541	3,830,000
2023-11-10	12.920	13.130	12.680	13.080	11.648	4,233,400
2023-11-09	13.200	13.290	12.770	12.780	11.381	4,544,700
2023-11-08	13.290	13.430	13.220	13.280	11.648	4,688,700
2023-11-07	13.440	13.520	13.290	13.300	11.665	2,942,000
2023-11-06	13.900	13.940	13.350	13.500	11.841	3,458,800
2023-11-03	13.910	14.130	13.850	13.880	12.174	3,865,000
2023-11-02	13.340	13.590	13.240	13.540	11.876	4,270,000
2023-11-01	12.990	13.170	12.800	13.070	11.464	4,924,600
2023-10-31	13.000	13.030	12.730	12.970	11.376	4,461,800
2023-10-30	12.950	13.080	12.680	12.950	11.358	4,439,600
2023-10-27	12.980	12.990	12.720	12.760	11.192	5,449,600
2023-10-26	12.620	13.130	12.610	12.900	11.314	8,022,100
2023-10-25	12.880	12.950	12.480	12.590	11.043	6,090,900
2023-10-24	12.940	13.270	12.770	13.030	11.429	9,229,600
2023-10-23	12.570	12.700	12.490	12.520	10.981	8,134,000
2023-10-20	12.820	12.890	12.650	12.700	11.139	6,019,000
2023-10-19	12.970	13.100	12.720	12.800	11.227	6,717,000
2023-10-18	13.250	13.250	12.990	13.050	11.446	4,618,800
2023-10-17	13.200	13.560	13.200	13.440	11.788	3,734,400
2023-10-16	13.290	13.570	13.200	13.340	11.700	4,777,200
2023-10-13	13.340	13.470	13.100	13.170	11.551	4,469,900
2023-10-12	13.770	13.780	13.260	13.320	11.683	4,237,400
2023-10-11	13.800	14.050	13.580	13.810	12.113	5,402,000
2023-10-10	13.700	13.960	13.700	13.880	12.174	3,267,400
2023-10-09	13.420	13.720	13.360	13.630	11.955	3,297,400
2023-10-06	13.480	13.680	13.260	13.560	11.893	3,567,800
2023-10-05	13.550	13.670	13.380	13.650	11.972	3,477,900
2023-10-04	13.590	13.750	13.430	13.660	11.981	3,845,700
2023-10-03	14.050	14.130	13.550	13.600	11.928	4,531,000
2023-10-02	14.450	14.480	14.190	14.210	12.463	4,769,200
2023-09-29	14.600	14.830	14.460	14.520	12.735	4,140,200
2023-09-28	14.060	14.480	14.050	14.470	12.692	4,414,300
2023-09-27	14.140	14.270	13.960	14.090	12.358	4,257,800
2023-09-26	14.180	14.350	14.050	14.090	12.358	4,545,400
2023-09-25	14.260	14.540	14.120	14.360	12.595	4,524,300
2023-09-22	14.640	14.670	14.380	14.490	12.709	4,396,600
2023-09-21	14.880	14.910	14.570	14.630	12.832	5,116,100
2023-09-20	15.330	15.520	15.020	15.050	13.200	3,082,300
2023-09-19	15.300	15.460	15.160	15.280	13.402	3,500,600
2023-09-18	15.550	15.550	15.170	15.230	13.358	3,690,700
2023-09-15	15.380	15.800	15.370	15.570	13.656	7,424,600
2023-09-14	15.400	15.590	15.320	15.510	13.604	3,890,000
2023-09-13	15.660	15.660	15.090	15.310	13.428	6,677,100
2023-09-12	15.370	15.700	15.320	15.560	13.648	7,042,000
2023-09-11	15.680	15.770	15.380	15.410	13.516	2,501,900

← NewerPage 13 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.