Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	15.340	15.520	15.250	15.450	13.551	3,242,800
2023-09-07	15.400	15.440	14.970	15.340	13.455	6,307,000
2023-09-06	15.600	15.750	15.420	15.550	13.639	2,226,700
2023-09-05	15.970	15.980	15.670	15.690	13.762	2,401,700
2023-09-01	16.080	16.120	15.940	16.030	14.060	2,267,300
2023-08-31	15.800	15.960	15.720	15.920	13.963	5,407,600
2023-08-30	15.750	15.910	15.670	15.730	13.797	2,544,700
2023-08-29	15.400	15.750	15.320	15.720	13.788	2,854,700
2023-08-28	15.350	15.460	15.300	15.390	13.498	1,913,200
2023-08-25	15.200	15.290	14.950	15.190	13.323	2,208,800
2023-08-24	15.320	15.550	15.110	15.130	13.270	3,141,600
2023-08-23	14.980	15.340	14.890	15.330	13.446	2,229,000
2023-08-22	15.060	15.150	14.840	14.950	13.113	3,180,400
2023-08-21	15.290	15.290	14.880	14.990	13.148	2,480,300
2023-08-18	15.160	15.410	15.160	15.240	13.367	2,333,500
2023-08-17	15.310	15.430	15.250	15.390	13.498	3,017,100
2023-08-16	15.480	15.620	15.320	15.320	13.437	2,316,200
2023-08-15	15.980	16.000	15.520	15.580	13.665	3,869,700
2023-08-14	16.240	16.300	16.100	16.200	14.209	3,401,400
2023-08-11	16.180	16.430	16.140	16.390	14.376	2,312,500
2023-08-10	16.760	16.810	16.200	16.230	14.235	4,469,900
2023-08-09	16.680	16.870	16.580	16.710	14.481	3,265,500
2023-08-08	16.640	16.820	16.440	16.750	14.515	3,923,900
2023-08-07	16.730	17.120	16.730	16.980	14.715	2,242,700
2023-08-04	16.740	17.140	16.600	16.650	14.429	4,004,600
2023-08-03	16.310	16.700	16.200	16.650	14.429	5,351,800
2023-08-02	16.550	16.560	16.200	16.360	14.177	4,016,200
2023-08-01	16.700	16.860	16.590	16.830	14.585	3,689,100
2023-07-31	16.650	16.890	16.490	16.800	14.559	4,218,600
2023-07-28	16.560	16.820	16.380	16.600	14.385	5,413,000
2023-07-27	16.550	16.590	16.120	16.150	13.995	4,667,400
2023-07-26	16.560	16.690	16.300	16.440	14.247	6,325,500
2023-07-25	17.380	17.440	16.510	16.620	14.403	9,277,500
2023-07-24	17.830	17.990	17.760	17.960	15.564	5,176,500
2023-07-21	18.020	18.080	17.760	17.840	15.460	2,767,000
2023-07-20	17.960	18.000	17.720	17.910	15.521	3,025,500
2023-07-19	17.920	18.150	17.770	18.040	15.633	3,183,600
2023-07-18	17.710	17.940	17.630	17.890	15.503	3,369,100
2023-07-17	17.680	17.820	17.520	17.600	15.252	4,089,900
2023-07-14	18.390	18.390	17.700	17.730	15.365	6,509,900
2023-07-13	18.460	18.710	18.290	18.330	15.885	5,186,300
2023-07-12	17.900	18.480	17.860	18.400	15.945	6,158,500
2023-07-11	17.460	17.590	17.340	17.560	15.217	3,167,800
2023-07-10	16.850	17.550	16.770	17.370	15.053	4,153,600
2023-07-07	16.660	17.140	16.660	16.920	14.663	4,101,800
2023-07-06	16.640	16.690	16.300	16.630	14.411	3,646,600
2023-07-05	16.920	17.130	16.780	16.880	14.628	2,273,300
2023-07-03	16.810	17.240	16.810	17.130	14.845	1,710,000
2023-06-30	16.960	17.000	16.720	16.810	14.567	2,580,000
2023-06-29	16.530	16.810	16.530	16.750	14.515	3,117,800
2023-06-28	16.520	16.580	16.330	16.560	14.351	3,009,100
2023-06-27	16.130	16.550	16.020	16.500	14.299	2,534,100
2023-06-26	16.030	16.230	16.010	16.130	13.978	4,593,100
2023-06-23	15.950	16.110	15.780	16.010	13.874	4,459,800
2023-06-22	16.400	16.460	16.110	16.180	14.021	3,063,700
2023-06-21	16.580	16.640	16.430	16.510	14.307	3,347,600
2023-06-20	16.680	16.710	16.430	16.540	14.333	3,568,200
2023-06-16	16.970	17.080	16.770	16.780	14.541	7,933,200
2023-06-15	16.430	16.960	16.390	16.900	14.645	4,408,200
2023-06-14	16.590	16.880	16.430	16.560	14.351	5,233,500

← NewerPage 14 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.