Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	18.330	18.490	18.000	18.100	15.343	3,158,700
2022-12-16	18.540	18.790	18.230	18.390	15.589	7,756,200
2022-12-15	19.160	19.350	18.870	19.000	16.106	5,261,200
2022-12-14	19.490	19.820	19.210	19.520	16.546	4,980,400
2022-12-13	19.770	20.540	19.350	19.610	16.623	5,626,700
2022-12-12	18.390	18.920	18.220	18.890	16.012	3,963,300
2022-12-09	18.410	18.580	18.320	18.350	15.555	4,231,100
2022-12-08	18.480	18.570	18.290	18.510	15.690	2,952,700
2022-12-07	18.430	18.610	18.270	18.360	15.563	3,431,600
2022-12-06	18.560	18.690	18.350	18.510	15.690	4,270,500
2022-12-05	18.970	19.130	18.420	18.590	15.758	4,566,300
2022-12-02	19.100	19.220	18.840	19.090	16.182	5,510,500
2022-12-01	19.100	19.520	18.900	19.430	16.470	4,268,100
2022-11-30	18.870	19.210	18.300	19.110	16.199	7,572,000
2022-11-29	18.680	18.990	18.650	18.840	15.970	3,210,000
2022-11-28	19.160	19.260	18.660	18.690	15.843	2,844,600
2022-11-25	19.210	19.490	19.150	19.410	16.453	1,433,400
2022-11-23	19.110	19.360	19.040	19.310	16.368	2,708,100
2022-11-22	19.090	19.390	19.030	19.190	16.267	3,435,300
2022-11-21	18.790	19.030	18.690	18.910	16.029	3,316,500
2022-11-18	19.140	19.200	18.890	18.940	16.055	4,389,400
2022-11-17	18.440	18.790	18.170	18.780	15.919	4,398,400
2022-11-16	19.150	19.240	18.550	18.800	15.936	5,601,300
2022-11-15	19.620	19.790	19.010	19.330	16.385	4,405,400
2022-11-14	19.510	19.810	19.070	19.110	16.199	8,383,900
2022-11-11	18.920	20.010	18.850	19.770	16.758	11,229,100
2022-11-10	16.660	18.850	16.660	18.750	15.894	12,281,600
2022-11-09	16.160	16.270	15.880	15.910	13.486	4,077,500
2022-11-08	16.260	16.640	16.150	16.510	13.836	6,256,300
2022-11-07	15.940	16.200	15.650	16.190	13.567	4,553,100
2022-11-04	15.360	15.860	15.310	15.730	13.182	6,068,100
2022-11-03	15.200	15.310	14.810	15.060	12.620	3,964,500
2022-11-02	15.460	15.990	15.380	15.430	12.931	5,677,400
2022-11-01	15.590	15.700	15.320	15.560	13.039	7,555,400
2022-10-31	15.350	15.480	15.240	15.320	12.838	5,891,300
2022-10-28	15.230	15.460	15.000	15.410	12.914	4,179,800
2022-10-27	15.320	15.610	15.080	15.150	12.696	5,746,800
2022-10-26	14.850	15.230	14.550	15.100	12.654	8,200,100
2022-10-25	14.800	15.200	14.330	15.050	12.612	7,443,800
2022-10-24	14.990	15.180	14.820	15.050	12.612	6,435,300
2022-10-21	14.420	14.910	14.300	14.890	12.478	6,466,700
2022-10-20	14.680	14.890	14.280	14.410	12.076	4,377,300
2022-10-19	14.690	14.990	14.450	14.640	12.268	3,578,600
2022-10-18	15.120	15.170	14.700	14.930	12.512	4,835,500
2022-10-17	14.750	15.000	14.600	14.710	12.327	4,116,900
2022-10-14	14.660	14.920	14.140	14.280	11.967	4,303,000
2022-10-13	13.450	14.590	13.200	14.510	12.160	5,787,900
2022-10-12	14.100	14.100	13.650	13.870	11.623	6,051,800
2022-10-11	14.300	14.430	13.890	14.130	11.841	4,950,600
2022-10-10	14.490	14.660	14.260	14.430	12.093	4,595,000
2022-10-07	14.700	14.820	14.230	14.370	12.042	4,958,600
2022-10-06	15.150	15.320	14.930	14.970	12.545	4,275,900
2022-10-05	14.970	15.330	14.850	15.250	12.780	3,946,200
2022-10-04	14.690	15.340	14.690	15.320	12.838	5,445,900
2022-10-03	13.930	14.480	13.560	14.350	12.025	5,337,900
2022-09-30	14.070	14.150	13.700	13.700	11.481	4,998,900
2022-09-29	14.390	14.500	13.990	14.130	11.841	4,790,300
2022-09-28	14.640	14.850	14.480	14.730	12.344	5,195,700
2022-09-27	15.000	15.100	14.340	14.550	12.193	4,322,700
2022-09-26	15.090	15.350	14.690	14.820	12.419	6,417,500

← NewerPage 17 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.