Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	15.890	15.890	15.380	15.560	13.321	10,606,200
2023-03-16	15.820	16.310	15.510	16.050	13.741	5,379,800
2023-03-15	15.610	16.080	15.490	16.020	13.715	6,897,500
2023-03-14	16.710	16.720	16.020	16.240	13.904	4,938,300
2023-03-13	15.840	16.270	15.630	16.030	13.724	7,291,400
2023-03-10	16.890	17.010	16.220	16.410	14.049	7,448,400
2023-03-09	17.350	17.600	17.000	17.030	14.580	6,319,500
2023-03-08	17.190	17.390	17.080	17.340	14.845	2,654,300
2023-03-07	17.550	17.680	17.150	17.170	14.700	3,054,800
2023-03-06	17.930	17.930	17.450	17.570	15.042	5,105,300
2023-03-03	17.700	17.910	17.510	17.900	15.325	4,579,400
2023-03-02	17.280	17.610	17.200	17.550	15.025	4,600,700
2023-03-01	17.110	17.700	17.110	17.530	15.008	5,000,200
2023-02-28	17.610	17.880	17.460	17.660	15.119	6,094,700
2023-02-27	17.660	17.890	17.420	17.470	14.957	3,481,200
2023-02-24	17.430	17.590	17.260	17.530	15.008	4,402,800
2023-02-23	17.850	17.960	17.470	17.740	15.188	3,687,400
2023-02-22	17.850	17.900	17.490	17.610	15.077	3,252,900
2023-02-21	18.330	18.450	17.650	17.720	15.171	4,363,300
2023-02-17	18.420	18.740	18.190	18.710	16.018	5,049,700
2023-02-16	18.440	18.710	18.340	18.460	15.804	3,302,700
2023-02-15	18.700	18.880	18.610	18.780	16.078	3,352,700
2023-02-14	19.130	19.330	18.810	19.000	16.106	4,075,900
2023-02-13	18.830	19.260	18.750	19.210	16.284	4,453,900
2023-02-10	18.330	18.850	18.310	18.740	15.885	5,372,300
2023-02-09	19.160	19.310	18.470	18.490	15.673	4,619,300
2023-02-08	19.320	19.370	18.940	18.990	16.097	5,128,700
2023-02-07	19.320	19.780	19.240	19.610	16.623	3,511,000
2023-02-06	19.730	19.770	19.290	19.410	16.453	3,376,100
2023-02-03	19.850	20.480	19.770	20.040	16.987	6,230,900
2023-02-02	19.170	20.560	19.160	20.210	17.131	9,727,100
2023-02-01	18.400	19.180	18.280	18.920	16.038	7,639,500
2023-01-31	18.070	18.530	17.990	18.510	15.690	5,529,800
2023-01-30	18.000	18.270	17.900	18.080	15.326	7,088,700
2023-01-27	18.430	18.570	18.240	18.300	15.512	7,648,100
2023-01-26	18.050	18.500	17.130	18.470	15.656	9,191,500
2023-01-25	18.110	18.270	17.610	18.000	15.258	7,938,500
2023-01-24	18.690	19.560	18.140	18.520	15.699	7,847,100
2023-01-23	19.000	19.270	18.760	18.900	16.021	15,335,400
2023-01-20	18.710	19.010	18.560	18.970	16.080	3,793,300
2023-01-19	18.660	18.730	18.280	18.580	15.750	4,910,100
2023-01-18	19.300	19.570	18.940	19.030	16.131	4,108,200
2023-01-17	19.350	19.390	19.010	19.150	16.233	4,300,400
2023-01-13	19.380	19.410	19.070	19.390	16.436	4,693,400
2023-01-12	19.930	20.000	19.290	19.570	16.589	4,770,200
2023-01-11	19.620	19.850	19.560	19.770	16.758	2,870,800
2023-01-10	19.130	19.560	19.000	19.520	16.546	3,083,800
2023-01-09	19.280	19.720	19.130	19.270	16.334	3,697,000
2023-01-06	18.880	19.270	18.610	19.170	16.250	3,582,300
2023-01-05	18.740	18.820	18.500	18.680	15.834	4,655,800
2023-01-04	18.500	19.020	18.420	18.980	16.089	4,405,000
2023-01-03	18.370	18.490	17.970	18.220	15.444	4,142,500
2022-12-30	18.050	18.120	17.700	17.990	15.249	3,544,800
2022-12-29	18.020	18.490	18.010	18.300	15.512	3,113,100
2022-12-28	18.270	18.380	17.800	17.880	15.156	2,685,600
2022-12-27	18.390	18.490	18.220	18.320	15.529	1,536,300
2022-12-23	18.260	18.410	18.110	18.380	15.580	2,610,100
2022-12-22	18.280	18.350	17.920	18.270	15.487	2,464,200
2022-12-21	18.290	18.620	18.290	18.550	15.724	2,787,900
2022-12-20	18.090	18.240	17.980	18.010	15.266	3,179,100

← NewerPage 16 of 21 · 1,255 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.