Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	24.650	24.720	24.120	24.230	19.615	2,657,800
2021-10-11	25.020	25.410	24.700	24.800	20.077	2,781,500
2021-10-08	25.240	25.610	24.950	25.030	20.263	2,398,600
2021-10-07	25.820	25.860	25.300	25.370	20.538	5,229,600
2021-10-06	24.890	25.370	24.590	25.330	20.506	5,182,900
2021-10-05	24.290	25.660	24.120	25.370	20.538	5,939,500
2021-10-04	24.240	24.700	24.000	24.100	19.510	4,199,400
2021-10-01	24.210	24.810	23.950	24.590	19.907	2,916,300
2021-09-30	24.640	24.780	24.070	24.110	19.518	4,058,500
2021-09-29	25.050	25.170	24.450	24.600	19.915	2,539,500
2021-09-28	25.330	25.700	24.900	24.920	20.174	4,611,800
2021-09-27	24.970	25.710	24.940	25.560	20.692	3,401,300
2021-09-24	24.710	24.990	24.510	24.940	20.190	2,525,700
2021-09-23	24.470	25.190	24.470	24.850	20.117	2,925,700
2021-09-22	24.250	24.510	24.180	24.290	19.664	6,229,300
2021-09-21	24.200	24.260	23.440	23.720	19.203	3,702,000
2021-09-20	25.140	25.200	23.580	23.970	19.405	8,799,200
2021-09-17	26.540	27.030	25.930	26.250	21.251	20,223,100
2021-09-16	25.640	25.770	24.820	24.890	20.150	5,625,200
2021-09-15	24.850	25.580	24.710	25.550	20.684	3,466,700
2021-09-14	25.330	25.560	24.820	24.950	20.198	4,476,700
2021-09-13	24.750	25.230	24.640	24.970	20.214	3,251,100
2021-09-10	24.980	24.980	24.420	24.600	19.915	2,609,100
2021-09-09	24.550	25.230	24.470	24.780	20.061	3,172,600
2021-09-08	24.450	24.680	24.290	24.540	19.866	3,295,400
2021-09-07	24.880	25.000	24.550	24.740	20.028	6,618,300
2021-09-03	25.200	25.280	24.750	24.880	20.142	3,477,200
2021-09-02	25.290	25.720	25.230	25.320	20.498	3,372,800
2021-09-01	25.350	25.460	24.690	25.160	20.368	5,239,500
2021-08-31	25.110	25.490	24.860	25.320	20.498	5,918,200
2021-08-30	25.800	25.800	25.130	25.130	20.344	2,611,500
2021-08-27	24.930	25.750	24.920	25.690	20.797	2,899,200
2021-08-26	25.390	25.430	24.930	24.960	20.206	2,466,600
2021-08-25	25.070	25.560	24.890	25.340	20.514	2,840,100
2021-08-24	24.680	25.150	24.500	24.990	20.231	3,450,200
2021-08-23	24.200	24.660	24.070	24.500	19.834	2,750,900
2021-08-20	23.440	24.110	23.350	23.990	19.421	3,849,000
2021-08-19	23.630	23.920	23.140	23.420	18.960	3,292,100
2021-08-18	24.510	24.790	24.080	24.110	19.518	2,633,400
2021-08-17	24.830	24.960	24.420	24.650	19.955	4,788,400
2021-08-16	24.580	25.270	24.330	25.200	20.401	4,881,400
2021-08-13	25.170	25.230	24.830	24.850	20.117	2,069,200
2021-08-12	25.450	25.530	24.980	25.110	20.328	2,589,500
2021-08-11	25.150	25.820	25.060	25.670	20.643	3,697,200
2021-08-10	24.860	25.200	24.700	24.900	20.024	3,129,100
2021-08-09	24.820	25.180	24.530	24.840	19.976	2,324,600
2021-08-06	24.750	24.940	24.580	24.820	19.960	2,976,300
2021-08-05	24.220	24.540	24.090	24.350	19.582	3,459,300
2021-08-04	24.250	24.670	23.990	24.020	19.317	5,165,900
2021-08-03	24.550	24.580	23.920	24.500	19.703	4,322,100
2021-08-02	24.690	25.260	24.350	24.420	19.638	4,200,400
2021-07-30	24.260	24.800	24.170	24.380	19.606	7,902,500
2021-07-29	24.470	24.650	23.990	24.350	19.582	3,694,500
2021-07-28	24.330	24.400	23.480	24.140	19.413	6,969,500
2021-07-27	24.600	24.830	23.330	24.260	19.510	6,248,300
2021-07-26	24.860	25.260	24.670	25.070	20.161	5,871,600
2021-07-23	25.350	25.470	24.620	24.820	19.960	3,604,700
2021-07-22	25.670	25.680	25.090	25.130	20.209	3,108,800
2021-07-21	25.470	25.890	25.390	25.660	20.635	3,243,400
2021-07-20	24.290	25.260	24.060	25.130	20.209	3,933,700

← NewerPage 22 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.