Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	24.220	24.360	23.760	24.140	19.671	3,198,800
2022-01-05	24.440	24.830	23.650	23.690	19.304	4,069,800
2022-01-04	23.710	24.520	23.590	24.310	19.810	4,479,100
2022-01-03	23.250	23.600	23.130	23.290	18.978	4,652,100
2021-12-31	23.190	23.310	22.970	23.020	18.758	2,180,300
2021-12-30	23.350	23.580	23.190	23.210	18.913	1,445,200
2021-12-29	23.500	23.630	23.310	23.360	19.035	1,956,400
2021-12-28	23.460	23.800	23.450	23.530	19.174	2,725,700
2021-12-27	23.320	23.580	23.230	23.550	19.190	2,411,600
2021-12-23	23.030	23.450	22.930	23.340	19.019	2,849,200
2021-12-22	22.740	23.030	22.620	22.800	18.579	4,510,800
2021-12-21	22.170	22.840	22.150	22.740	18.530	3,559,000
2021-12-20	21.950	22.000	21.330	21.760	17.732	5,804,500
2021-12-17	22.970	23.010	22.280	22.610	18.424	6,928,900
2021-12-16	23.280	23.440	22.520	22.710	18.506	4,816,800
2021-12-15	22.760	22.940	22.320	22.900	18.661	3,424,700
2021-12-14	22.730	23.080	22.420	22.710	18.506	3,333,700
2021-12-13	23.110	23.110	22.570	22.820	18.595	6,657,600
2021-12-10	23.490	23.720	22.920	23.140	18.856	2,536,800
2021-12-09	23.480	23.620	23.190	23.210	18.913	3,181,700
2021-12-08	23.340	23.830	23.280	23.610	19.239	4,165,400
2021-12-07	23.050	23.550	23.010	23.390	19.060	2,969,800
2021-12-06	22.850	23.100	22.470	22.770	18.555	3,302,800
2021-12-03	22.790	22.980	22.180	22.430	18.278	4,213,900
2021-12-02	22.140	22.940	22.030	22.750	18.538	3,507,300
2021-12-01	22.970	23.310	21.970	21.970	17.903	3,994,400
2021-11-30	22.920	22.990	22.220	22.330	18.196	9,332,000
2021-11-29	23.440	23.580	22.750	23.240	18.938	3,992,200
2021-11-26	23.290	23.300	22.630	23.130	18.848	2,925,900
2021-11-24	24.350	24.610	24.130	24.410	19.891	3,078,100
2021-11-23	24.440	24.580	24.010	24.460	19.932	2,756,300
2021-11-22	24.380	24.690	24.140	24.320	19.818	4,014,100
2021-11-19	24.130	24.300	23.930	24.150	19.679	3,436,200
2021-11-18	25.050	25.130	24.420	24.540	19.997	2,199,000
2021-11-17	25.590	25.620	24.750	24.940	20.323	3,354,500
2021-11-16	26.050	26.160	25.650	25.690	20.934	2,687,400
2021-11-15	26.300	26.470	26.090	26.110	21.276	2,108,500
2021-11-12	25.880	26.260	25.760	26.160	21.317	2,256,500
2021-11-11	25.550	25.900	25.440	25.810	21.032	1,658,200
2021-11-10	25.820	25.950	25.400	25.530	20.804	2,286,800
2021-11-09	26.010	26.360	25.790	26.010	21.056	1,847,500
2021-11-08	26.270	26.450	26.030	26.260	21.259	3,624,500
2021-11-05	26.290	26.590	25.860	25.980	21.032	3,405,300
2021-11-04	26.390	26.440	25.640	25.930	20.992	2,506,400
2021-11-03	26.130	26.650	26.070	26.470	21.429	2,761,300
2021-11-02	26.630	26.820	26.020	26.290	21.283	4,054,900
2021-11-01	25.630	26.560	25.630	26.530	21.477	4,024,900
2021-10-29	25.410	25.870	25.300	25.410	20.571	5,045,800
2021-10-28	25.080	25.710	24.910	25.490	20.635	3,710,700
2021-10-27	25.570	25.590	24.800	24.940	20.190	5,704,700
2021-10-26	24.940	25.960	24.700	25.570	20.700	5,980,900
2021-10-25	25.110	25.180	24.520	24.750	20.036	7,595,400
2021-10-22	25.270	25.400	24.870	25.120	20.336	3,464,400
2021-10-21	25.340	25.480	24.870	25.000	20.239	2,684,800
2021-10-20	25.000	25.470	24.910	25.420	20.579	2,221,700
2021-10-19	24.880	25.060	24.420	25.000	20.239	3,115,600
2021-10-18	24.910	24.990	24.520	24.730	20.020	3,872,800
2021-10-15	25.500	25.660	25.070	25.080	20.303	3,479,200
2021-10-14	24.900	25.300	24.530	25.170	20.376	2,535,300
2021-10-13	24.180	24.580	23.910	24.460	19.802	3,508,900

← NewerPage 21 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.