Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	16.010	16.340	15.620	16.130	13.379	4,321,800
2022-06-29	16.920	16.990	16.360	16.460	13.653	2,733,100
2022-06-28	17.540	17.730	17.040	17.100	14.183	2,984,500
2022-06-27	17.480	17.530	17.270	17.350	14.391	2,329,800
2022-06-24	16.900	17.430	16.830	17.360	14.399	5,439,600
2022-06-23	16.520	16.760	16.320	16.690	13.843	3,583,800
2022-06-22	16.210	16.690	16.210	16.600	13.769	3,331,100
2022-06-21	16.560	16.680	16.400	16.560	13.736	3,970,300
2022-06-17	15.900	16.370	15.850	16.120	13.371	6,404,000
2022-06-16	15.960	16.140	15.680	15.970	13.246	4,918,500
2022-06-15	16.430	16.740	16.120	16.420	13.619	4,523,700
2022-06-14	16.050	16.380	15.850	16.240	13.470	5,133,700
2022-06-13	16.530	16.600	15.820	15.930	13.213	6,367,000
2022-06-10	17.560	17.610	17.270	17.280	14.333	3,653,700
2022-06-09	18.500	18.530	18.050	18.060	14.980	3,065,600
2022-06-08	18.840	18.970	18.480	18.520	15.361	3,549,600
2022-06-07	18.700	19.150	18.610	19.100	15.842	2,412,700
2022-06-06	18.870	19.270	18.810	18.930	15.701	2,482,400
2022-06-03	19.010	19.080	18.620	18.700	15.511	3,293,300
2022-06-02	19.080	19.240	18.720	19.240	15.958	5,091,500
2022-06-01	19.350	19.450	18.720	19.070	15.817	3,686,300
2022-05-31	19.340	19.490	19.020	19.340	16.041	4,510,000
2022-05-27	19.360	19.550	19.340	19.540	16.207	1,969,800
2022-05-26	18.770	19.350	18.770	19.240	15.958	2,981,500
2022-05-25	18.290	18.720	18.250	18.620	15.444	2,848,500
2022-05-24	18.540	18.610	17.820	18.450	15.303	2,752,000
2022-05-23	19.000	19.100	18.630	18.700	15.511	3,111,800
2022-05-20	18.300	18.600	17.890	18.570	15.403	4,216,300
2022-05-19	17.670	18.270	17.670	18.020	14.946	3,132,300
2022-05-18	18.390	18.440	17.860	17.980	14.913	3,192,900
2022-05-17	18.160	18.700	17.940	18.640	15.461	3,789,200
2022-05-16	17.750	17.880	17.370	17.690	14.673	3,157,300
2022-05-13	17.620	18.000	17.570	17.840	14.797	4,479,900
2022-05-12	16.940	17.570	16.760	17.280	14.333	4,696,500
2022-05-11	17.600	18.080	17.020	17.040	14.134	4,973,900
2022-05-10	18.080	18.150	17.260	17.670	14.656	3,806,100
2022-05-09	17.990	18.130	17.520	17.710	14.689	3,970,200
2022-05-06	18.790	18.800	18.140	18.460	15.156	3,789,000
2022-05-05	19.630	19.630	18.580	18.850	15.476	3,912,300
2022-05-04	19.160	20.010	18.950	19.950	16.379	5,047,000
2022-05-03	18.820	19.450	18.670	19.230	15.788	4,667,500
2022-05-02	18.360	18.840	18.190	18.800	15.435	5,203,100
2022-04-29	19.290	19.510	18.330	18.380	15.090	3,968,300
2022-04-28	18.960	19.480	18.680	19.300	15.845	3,876,000
2022-04-27	18.890	19.190	18.700	18.700	15.353	5,123,100
2022-04-26	19.990	20.190	19.010	19.030	15.623	6,023,900
2022-04-25	20.410	20.830	19.950	20.790	17.068	5,444,200
2022-04-22	21.240	21.240	20.610	20.630	16.937	4,005,500
2022-04-21	22.000	22.100	21.220	21.300	17.487	2,447,000
2022-04-20	21.940	22.090	21.700	21.740	17.848	2,763,700
2022-04-19	21.300	21.800	21.230	21.740	17.848	3,055,700
2022-04-18	20.920	21.280	20.850	21.150	17.364	2,871,400
2022-04-14	21.530	21.690	20.970	21.000	17.241	3,157,200
2022-04-13	21.000	21.480	20.950	21.470	17.627	2,444,100
2022-04-12	21.320	21.710	21.000	21.110	17.331	4,411,400
2022-04-11	21.280	21.870	21.280	21.480	17.635	3,026,300
2022-04-08	21.360	21.850	21.190	21.610	17.742	3,425,700
2022-04-07	21.460	21.570	20.910	21.340	17.520	4,419,300
2022-04-06	22.220	22.360	21.580	21.660	17.783	5,226,000
2022-04-05	23.150	23.240	22.570	22.610	18.563	4,400,300

← NewerPage 19 of 79 · 4,730 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.