Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	26.400	26.450	25.660	25.690	20.536	4,477,000
2021-04-21	25.510	26.370	25.430	26.350	21.063	2,402,700
2021-04-20	26.210	26.440	25.510	25.790	20.616	2,998,300
2021-04-19	26.500	26.590	26.200	26.480	21.167	2,807,700
2021-04-16	26.990	27.080	26.360	26.570	21.239	2,831,600
2021-04-15	26.410	26.880	26.150	26.830	21.447	4,209,500
2021-04-14	25.910	26.550	25.910	26.120	20.880	4,094,900
2021-04-13	26.690	26.690	25.790	25.910	20.712	3,581,800
2021-04-12	26.300	26.850	26.300	26.710	21.351	4,513,300
2021-04-09	26.080	26.380	26.000	26.320	21.039	2,791,400
2021-04-08	25.940	25.980	25.360	25.880	20.688	2,574,800
2021-04-07	25.980	26.080	25.700	25.950	20.744	2,280,700
2021-04-06	25.980	26.230	25.690	25.830	20.648	3,237,500
2021-04-05	26.000	26.250	25.580	25.930	20.728	4,379,400
2021-04-01	25.310	25.880	25.180	25.750	20.584	5,253,300
2021-03-31	24.860	25.500	24.840	25.220	20.160	3,630,000
2021-03-30	24.550	25.130	24.390	24.890	19.896	3,766,100
2021-03-29	24.450	24.900	24.030	24.350	19.465	3,189,800
2021-03-26	24.470	24.790	23.960	24.760	19.792	3,809,200
2021-03-25	23.080	24.110	22.820	23.980	19.169	3,524,700
2021-03-24	24.000	24.270	23.250	23.250	18.585	4,039,400
2021-03-23	24.760	25.010	23.550	23.660	18.913	3,451,100
2021-03-22	25.440	25.440	24.990	25.110	20.072	3,159,500
2021-03-19	25.010	25.700	24.700	25.450	20.344	7,037,800
2021-03-18	25.580	25.850	25.070	25.130	20.088	7,135,800
2021-03-17	25.300	25.640	24.800	25.510	20.392	4,553,900
2021-03-16	25.920	26.060	25.130	25.250	20.184	10,650,700
2021-03-15	25.740	26.000	25.360	26.000	20.784	4,024,800
2021-03-12	25.540	25.720	25.230	25.710	20.552	4,015,800
2021-03-11	25.160	25.700	24.980	25.330	20.248	6,984,000
2021-03-10	24.770	25.410	24.690	25.190	20.136	3,699,300
2021-03-09	24.100	24.920	23.920	24.480	19.569	4,153,700
2021-03-08	23.840	24.540	23.620	24.070	19.241	5,199,000
2021-03-05	23.650	23.870	22.390	23.760	18.993	9,183,100
2021-03-04	23.350	24.040	22.400	23.320	18.641	5,920,300
2021-03-03	24.010	24.390	23.640	23.660	18.913	5,466,900
2021-03-02	24.580	24.920	23.940	23.950	19.145	5,617,400
2021-03-01	22.990	25.120	22.990	24.740	19.776	12,611,900
2021-02-26	22.360	22.710	21.830	22.420	17.922	4,700,500
2021-02-25	23.390	23.520	22.300	22.380	17.890	4,581,900
2021-02-24	22.590	23.310	22.540	23.260	18.593	2,932,100
2021-02-23	22.640	22.740	21.920	22.580	18.050	3,030,700
2021-02-22	22.320	23.040	22.260	22.730	18.170	4,656,600
2021-02-19	22.070	22.530	21.990	22.470	17.962	3,779,300
2021-02-18	22.420	22.510	21.790	21.860	17.474	2,626,600
2021-02-17	22.700	22.850	22.240	22.580	18.050	2,338,800
2021-02-16	22.830	23.100	22.760	22.840	18.258	1,909,400
2021-02-12	22.360	22.690	22.240	22.670	18.122	1,801,000
2021-02-11	22.550	22.680	22.230	22.590	17.934	2,956,100
2021-02-10	22.920	23.250	22.610	22.720	18.037	4,145,600
2021-02-09	22.130	22.890	22.130	22.670	17.997	3,153,400
2021-02-08	22.050	22.370	21.720	22.280	17.688	3,512,800
2021-02-05	21.800	22.140	21.600	21.960	17.434	4,304,000
2021-02-04	21.880	22.190	21.710	21.780	17.291	3,780,600
2021-02-03	21.400	22.020	21.280	21.830	17.331	5,245,000
2021-02-02	21.700	21.910	21.360	21.390	16.981	3,597,700
2021-02-01	20.860	21.520	20.610	21.400	16.989	4,008,100
2021-01-29	21.350	21.440	20.500	20.590	16.346	6,643,200
2021-01-28	21.290	21.770	20.950	21.530	17.092	6,233,300
2021-01-27	20.600	21.480	20.510	20.780	16.497	6,982,700

← NewerPage 24 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.