Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	9.890	10.290	9.820	10.270	7.958	4,260,900
2020-08-04	10.000	10.110	9.720	9.770	7.571	4,227,000
2020-08-03	10.000	10.100	9.860	10.000	7.749	4,145,300
2020-07-31	10.090	10.130	9.860	10.040	7.780	6,860,200
2020-07-30	10.320	10.390	10.010	10.100	7.827	4,648,700
2020-07-29	10.410	10.620	10.220	10.600	8.214	5,540,900
2020-07-28	10.560	10.630	10.060	10.370	8.036	7,761,200
2020-07-27	10.340	10.810	10.170	10.710	8.299	7,081,300
2020-07-24	10.690	10.880	10.370	10.440	8.090	4,149,600
2020-07-23	10.460	10.800	10.380	10.680	8.276	6,279,300
2020-07-22	10.640	10.850	10.530	10.530	8.160	5,411,200
2020-07-21	10.380	10.770	10.380	10.740	8.322	5,954,200
2020-07-20	10.420	10.470	10.170	10.290	7.974	5,181,700
2020-07-17	10.800	10.860	10.480	10.490	8.129	5,004,800
2020-07-16	10.770	11.080	10.650	10.730	8.315	4,815,900
2020-07-15	10.730	10.970	10.560	10.930	8.470	7,411,000
2020-07-14	10.570	10.730	10.290	10.490	8.129	5,125,800
2020-07-13	10.610	10.800	10.450	10.620	8.229	5,718,200
2020-07-10	10.010	10.570	9.960	10.530	8.160	6,875,700
2020-07-09	10.520	10.620	10.010	10.040	7.780	5,803,700
2020-07-08	10.410	10.650	10.270	10.600	8.214	4,240,100
2020-07-07	10.620	10.750	10.310	10.340	8.013	4,839,800
2020-07-06	10.880	10.930	10.610	10.760	8.338	7,081,900
2020-07-02	10.720	10.760	10.460	10.550	8.175	6,723,300
2020-07-01	10.740	10.790	10.230	10.260	7.951	5,045,900
2020-06-30	10.350	10.820	10.260	10.760	8.338	6,792,400
2020-06-29	10.150	10.410	10.050	10.390	8.051	4,832,200
2020-06-26	10.490	10.550	9.920	10.000	7.749	9,051,700
2020-06-25	10.590	10.890	10.490	10.730	8.315	7,897,100
2020-06-24	11.240	11.350	10.700	10.720	8.307	8,935,300
2020-06-23	11.570	11.770	11.340	11.410	8.842	10,622,700
2020-06-22	11.100	11.410	10.910	11.330	8.780	8,159,000
2020-06-19	11.550	11.560	10.910	11.090	8.594	18,399,900
2020-06-18	11.040	11.400	10.910	11.330	8.780	7,117,800
2020-06-17	11.040	11.320	10.970	11.220	8.694	10,275,900
2020-06-16	11.300	11.390	10.670	11.140	8.632	10,064,900
2020-06-15	9.930	10.890	9.790	10.740	8.322	10,796,500
2020-06-12	10.500	10.550	9.850	10.340	8.013	6,889,600
2020-06-11	9.320	10.050	9.250	9.820	7.610	10,992,800
2020-06-10	10.990	11.050	10.210	10.320	7.997	9,052,100
2020-06-09	10.840	11.270	10.610	11.140	8.632	9,400,400
2020-06-08	11.000	11.560	10.780	11.550	8.950	11,391,700
2020-06-05	10.300	10.970	9.950	10.410	8.067	12,694,000
2020-06-04	9.090	9.570	8.880	9.560	7.408	9,283,200
2020-06-03	8.650	9.220	8.650	9.150	7.090	7,972,500
2020-06-02	8.370	8.490	8.260	8.370	6.486	7,551,500
2020-06-01	8.010	8.350	7.920	8.220	6.370	6,375,200
2020-05-29	7.950	8.150	7.740	7.970	6.176	11,971,200
2020-05-28	8.560	8.670	8.090	8.130	6.300	7,193,400
2020-05-27	8.530	8.680	8.120	8.370	6.486	7,781,000
2020-05-26	7.660	8.260	7.640	8.090	6.269	9,245,000
2020-05-22	7.360	7.410	7.110	7.270	5.634	5,223,700
2020-05-21	7.360	7.580	7.310	7.350	5.696	5,089,000
2020-05-20	7.380	7.500	7.320	7.370	5.711	4,408,900
2020-05-19	7.280	7.520	7.110	7.240	5.610	7,251,700
2020-05-18	7.050	7.370	7.040	7.290	5.649	9,925,500
2020-05-15	6.650	6.860	6.630	6.700	5.192	11,654,300
2020-05-14	6.570	7.130	6.380	6.990	5.417	10,160,800
2020-05-13	7.200	7.250	6.710	6.770	5.246	11,082,000
2020-05-12	7.840	7.900	7.240	7.240	5.610	9,350,600

← NewerPage 27 of 79 · 4,731 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.