Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	24.200	24.460	23.900	24.280	19.526	4,367,300
2021-07-16	26.060	26.090	24.870	25.020	20.121	2,698,800
2021-07-15	25.570	26.100	25.490	25.830	20.772	3,285,300
2021-07-14	26.620	27.030	25.910	26.020	20.925	2,717,500
2021-07-13	26.650	26.970	26.420	26.430	21.255	3,801,300
2021-07-12	26.500	27.010	26.320	26.710	21.480	6,603,500
2021-07-09	25.950	26.330	25.780	26.330	21.174	2,598,100
2021-07-08	25.480	25.660	24.930	25.170	20.241	4,712,900
2021-07-07	25.810	26.220	25.520	26.120	21.005	2,855,800
2021-07-06	26.500	26.500	25.710	26.020	20.925	4,470,400
2021-07-02	26.970	26.980	26.370	26.430	21.255	3,181,200
2021-07-01	26.940	27.080	26.630	26.950	21.673	3,398,600
2021-06-30	26.350	26.780	26.250	26.730	21.496	4,059,600
2021-06-29	27.370	27.560	26.470	26.520	21.327	3,915,000
2021-06-28	27.320	27.410	26.700	27.130	21.818	3,143,900
2021-06-25	27.280	27.700	27.180	27.420	22.051	5,190,100
2021-06-24	26.900	27.290	26.560	27.200	21.874	2,910,900
2021-06-23	26.740	26.910	26.620	26.680	21.456	3,595,800
2021-06-22	26.950	26.950	26.360	26.560	21.359	3,364,400
2021-06-21	26.490	26.970	26.350	26.900	21.633	2,582,100
2021-06-18	26.630	26.860	26.140	26.250	21.110	4,861,300
2021-06-17	28.860	28.860	26.930	27.210	21.882	3,122,500
2021-06-16	28.530	28.890	28.310	28.710	23.088	2,841,600
2021-06-15	28.920	29.260	28.720	29.000	23.321	3,035,500
2021-06-14	29.280	29.350	28.750	28.770	23.136	3,215,600
2021-06-11	28.920	29.470	28.900	29.300	23.563	2,226,600
2021-06-10	29.150	29.480	28.740	28.810	23.169	3,761,000
2021-06-09	29.160	29.160	28.650	28.700	23.080	2,463,800
2021-06-08	28.930	29.320	28.480	29.140	23.434	3,056,100
2021-06-07	29.520	29.710	28.990	28.990	23.313	3,036,300
2021-06-04	29.460	29.460	28.610	29.270	23.539	4,665,000
2021-06-03	28.430	29.490	28.220	29.330	23.587	5,985,600
2021-06-02	28.000	28.620	27.750	28.480	22.903	8,365,300
2021-06-01	27.260	28.270	26.080	27.190	21.866	15,887,400
2021-05-28	28.590	28.750	28.160	28.530	22.943	4,045,200
2021-05-27	27.320	28.500	27.310	28.460	22.887	7,581,100
2021-05-26	26.640	27.250	26.440	27.040	21.745	3,443,200
2021-05-25	27.210	27.530	26.530	26.550	21.351	2,680,000
2021-05-24	27.010	27.190	26.750	27.000	21.713	2,338,900
2021-05-21	26.780	27.200	26.680	26.880	21.617	2,786,700
2021-05-20	26.990	27.060	26.410	26.640	21.424	3,178,600
2021-05-19	26.690	26.870	26.080	26.800	21.552	5,448,700
2021-05-18	27.900	28.240	27.230	27.250	21.914	6,980,600
2021-05-17	27.760	28.000	27.460	27.760	22.324	4,865,100
2021-05-14	27.340	28.090	27.290	27.960	22.485	2,471,600
2021-05-13	26.270	27.300	26.270	27.130	21.818	3,143,500
2021-05-12	27.370	27.540	26.260	26.370	21.206	4,022,400
2021-05-11	27.560	27.970	27.020	27.260	21.922	3,879,600
2021-05-10	28.280	28.950	28.160	28.220	22.694	3,532,300
2021-05-07	28.040	28.540	27.910	28.380	22.686	3,694,900
2021-05-06	27.760	28.280	27.100	28.250	22.582	3,100,800
2021-05-05	27.730	27.970	27.360	27.700	22.143	2,994,400
2021-05-04	27.240	27.540	26.780	27.540	22.015	3,620,100
2021-05-03	27.290	27.680	26.930	27.420	21.919	3,390,600
2021-04-30	27.420	27.470	26.580	27.000	21.583	4,745,000
2021-04-29	27.570	27.680	27.090	27.630	22.087	3,011,500
2021-04-28	26.580	27.330	26.550	27.230	21.767	3,749,100
2021-04-27	26.230	26.950	25.920	26.460	21.151	4,742,200
2021-04-26	26.530	26.900	26.300	26.530	21.207	3,575,200
2021-04-23	25.860	26.590	25.760	26.510	21.191	4,125,900

← NewerPage 23 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.