Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	23.280	23.640	23.010	23.200	19.047	4,443,900
2022-04-01	23.370	23.370	22.780	23.310	19.137	6,251,200
2022-03-31	23.460	23.830	22.850	23.060	18.932	8,312,500
2022-03-30	23.270	23.450	23.150	23.420	19.228	4,934,000
2022-03-29	22.830	23.360	22.830	23.340	19.162	5,841,000
2022-03-28	22.180	22.410	21.980	22.390	18.382	3,961,600
2022-03-25	21.890	22.120	21.830	22.100	18.144	3,906,200
2022-03-24	21.630	21.890	21.420	21.830	17.922	4,019,300
2022-03-23	21.420	21.730	21.270	21.500	17.651	5,951,300
2022-03-22	21.640	21.970	21.580	21.630	17.758	3,844,200
2022-03-21	21.500	21.650	21.150	21.290	17.479	5,172,000
2022-03-18	21.070	21.500	20.890	21.400	17.569	8,965,500
2022-03-17	20.930	21.330	20.810	21.300	17.487	4,518,800
2022-03-16	20.700	21.570	20.670	21.270	17.462	7,147,700
2022-03-15	20.460	20.750	19.960	20.290	16.658	5,094,500
2022-03-14	20.530	20.740	20.160	20.310	16.674	4,911,300
2022-03-11	20.150	20.420	20.030	20.040	16.453	3,791,600
2022-03-10	19.610	20.130	19.480	20.060	16.469	4,748,900
2022-03-09	20.050	20.480	19.930	20.070	16.477	5,925,300
2022-03-08	18.750	19.860	18.740	19.370	15.903	9,992,500
2022-03-07	18.810	18.960	18.420	18.640	15.303	9,512,500
2022-03-04	19.500	19.510	18.730	18.950	15.558	7,600,600
2022-03-03	20.520	20.610	19.680	20.060	16.469	4,234,300
2022-03-02	20.010	20.630	19.740	20.540	16.863	5,262,500
2022-03-01	20.960	21.080	19.360	19.710	16.182	7,994,900
2022-02-28	21.200	21.610	20.960	21.240	17.438	6,171,700
2022-02-25	21.230	21.920	21.230	21.790	17.889	5,843,800
2022-02-24	20.190	21.090	20.020	21.020	17.257	6,709,400
2022-02-23	21.980	22.140	21.050	21.140	17.356	4,963,200
2022-02-22	22.430	22.460	21.570	21.770	17.873	5,186,000
2022-02-18	22.300	22.660	22.240	22.470	18.448	3,733,000
2022-02-17	23.260	23.310	22.300	22.390	18.382	4,570,300
2022-02-16	23.030	23.690	23.030	23.580	19.359	4,357,500
2022-02-15	22.880	23.490	22.880	23.330	19.154	3,731,600
2022-02-14	22.870	23.190	22.490	22.820	18.595	5,756,300
2022-02-11	23.280	23.760	22.650	22.830	18.604	5,165,600
2022-02-10	23.310	24.310	23.270	23.400	19.068	5,229,100
2022-02-09	23.400	23.700	23.370	23.630	19.255	4,657,800
2022-02-08	23.000	23.370	22.980	23.090	18.815	6,964,400
2022-02-07	22.850	23.240	22.790	22.980	18.726	6,628,500
2022-02-04	22.280	23.090	22.240	22.830	18.604	5,234,100
2022-02-03	22.060	22.680	22.010	22.250	18.131	5,577,900
2022-02-02	22.440	22.440	21.770	22.240	18.123	5,732,200
2022-02-01	22.740	22.860	22.240	22.410	18.261	6,918,700
2022-01-31	21.570	22.700	21.500	22.660	18.465	5,613,500
2022-01-28	21.470	21.730	21.020	21.720	17.699	5,985,800
2022-01-27	21.560	22.080	21.270	21.580	17.585	5,887,600
2022-01-26	21.470	22.020	21.010	21.280	17.341	5,940,500
2022-01-25	21.000	21.620	20.250	21.340	17.389	6,889,500
2022-01-24	21.300	21.610	20.400	21.570	17.577	7,659,800
2022-01-21	22.400	22.480	21.830	21.940	17.878	5,389,400
2022-01-20	23.280	23.610	22.600	22.640	18.449	4,580,500
2022-01-19	24.290	24.440	23.240	23.250	18.946	3,825,600
2022-01-18	24.690	24.750	23.800	24.050	19.598	3,348,200
2022-01-14	24.320	24.910	24.110	24.890	20.282	3,960,400
2022-01-13	24.860	25.240	24.640	24.770	20.184	4,063,000
2022-01-12	24.990	25.330	24.620	24.710	20.136	3,829,300
2022-01-11	24.290	24.870	24.190	24.820	20.225	3,165,400
2022-01-10	24.650	24.750	23.720	24.160	19.687	4,640,200
2022-01-07	24.470	24.830	24.230	24.540	19.997	4,912,000

← NewerPage 20 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.