Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	15.090	15.350	14.690	14.820	12.419	6,417,500
2022-09-23	15.340	15.420	14.850	15.220	12.755	5,205,700
2022-09-22	16.040	16.090	15.560	15.610	13.081	5,084,300
2022-09-21	16.530	16.710	16.000	16.010	13.417	3,764,000
2022-09-20	16.660	16.710	16.270	16.370	13.718	3,080,000
2022-09-19	15.840	16.890	15.770	16.860	14.129	5,860,700
2022-09-16	16.110	16.220	15.910	16.090	13.484	27,455,900
2022-09-15	16.390	16.860	16.320	16.380	13.727	5,859,200
2022-09-14	16.570	16.690	16.130	16.320	13.676	5,581,200
2022-09-13	17.280	17.420	16.490	16.520	13.844	5,985,600
2022-09-12	17.770	18.080	17.550	17.820	14.933	4,654,000
2022-09-09	17.550	17.710	17.380	17.580	14.732	4,511,800
2022-09-08	16.450	17.380	16.430	17.360	14.548	8,281,500
2022-09-07	16.360	16.600	16.190	16.570	13.886	4,551,400
2022-09-06	16.370	16.600	16.150	16.430	13.769	3,864,800
2022-09-02	16.690	16.820	16.170	16.250	13.618	3,984,900
2022-09-01	16.340	16.400	15.880	16.370	13.718	3,059,400
2022-08-31	16.870	16.870	16.430	16.470	13.802	4,509,700
2022-08-30	17.070	17.090	16.610	16.760	14.045	3,308,800
2022-08-29	17.090	17.210	16.950	16.980	14.229	1,926,800
2022-08-26	18.020	18.040	17.250	17.260	14.464	3,002,800
2022-08-25	17.820	17.980	17.710	17.970	15.059	2,863,800
2022-08-24	17.600	17.830	17.520	17.700	14.833	2,440,300
2022-08-23	17.730	17.900	17.610	17.650	14.791	3,357,900
2022-08-22	17.720	17.750	17.420	17.620	14.766	3,954,200
2022-08-19	18.440	18.470	17.880	18.100	15.168	3,491,000
2022-08-18	18.630	18.800	18.470	18.680	15.654	3,496,100
2022-08-17	18.610	18.760	18.430	18.630	15.612	2,739,400
2022-08-16	18.920	19.110	18.810	18.940	15.872	2,618,500
2022-08-15	18.790	19.040	18.770	18.940	15.872	2,704,700
2022-08-12	18.750	19.090	18.640	19.070	15.981	4,184,300
2022-08-11	18.300	18.670	18.280	18.490	15.495	3,234,300
2022-08-10	18.220	18.590	18.180	18.380	15.245	4,733,600
2022-08-09	18.040	18.050	17.670	17.850	14.805	3,544,500
2022-08-08	17.980	18.380	17.980	18.100	15.013	3,811,100
2022-08-05	17.590	18.020	17.530	17.920	14.864	2,321,300
2022-08-04	17.890	18.040	17.770	17.800	14.764	2,644,100
2022-08-03	17.890	17.950	17.620	17.900	14.847	3,093,000
2022-08-02	17.900	18.020	17.650	17.660	14.648	4,359,700
2022-08-01	17.620	18.070	17.370	18.050	14.971	4,403,800
2022-07-29	17.220	17.880	17.220	17.740	14.714	11,033,900
2022-07-28	16.660	17.280	16.450	17.250	14.308	5,431,100
2022-07-27	17.000	17.000	16.090	16.670	13.827	5,016,300
2022-07-26	17.060	17.320	16.710	16.770	13.910	5,287,800
2022-07-25	17.200	17.570	16.830	17.210	14.275	5,499,300
2022-07-22	17.200	17.410	16.990	17.110	14.192	3,150,700
2022-07-21	17.070	17.260	16.980	17.180	14.250	3,797,100
2022-07-20	16.780	17.180	16.730	17.160	14.233	3,334,900
2022-07-19	16.470	16.920	16.470	16.860	13.984	3,187,300
2022-07-18	16.370	16.660	16.030	16.190	13.429	3,469,100
2022-07-15	15.960	16.360	15.590	16.240	13.470	3,239,200
2022-07-14	15.320	15.720	15.200	15.660	12.989	3,344,400
2022-07-13	15.530	15.710	15.200	15.640	12.972	7,353,300
2022-07-12	15.600	16.230	15.580	15.900	13.188	3,343,800
2022-07-11	15.920	15.960	15.630	15.690	13.014	2,482,400
2022-07-08	16.440	16.450	16.070	16.210	13.445	3,035,000
2022-07-07	16.200	16.500	16.140	16.390	13.595	3,694,000
2022-07-06	16.270	16.360	15.870	15.980	13.254	4,403,300
2022-07-05	15.980	16.410	15.760	16.390	13.595	3,223,000
2022-07-01	16.030	16.440	15.910	16.420	13.619	3,041,800

← NewerPage 18 of 21 · 1,256 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.