Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	7.840	7.980	7.670	7.820	6.060	5,526,300
2020-05-08	7.670	8.000	7.660	7.980	6.184	6,719,200
2020-05-07	7.730	7.990	7.590	7.670	5.823	8,184,200
2020-05-06	7.920	8.050	7.600	7.620	5.785	6,457,900
2020-05-05	8.330	8.360	7.840	7.860	5.968	5,729,600
2020-05-04	7.820	8.140	7.610	8.090	6.142	9,777,200
2020-05-01	8.270	8.300	7.860	7.990	6.066	8,259,800
2020-04-30	8.400	8.690	8.180	8.620	6.545	7,586,100
2020-04-29	8.830	8.990	8.450	8.620	6.545	8,772,800
2020-04-28	8.140	8.570	8.120	8.510	6.461	8,464,400
2020-04-27	7.900	8.030	7.710	7.950	6.036	11,866,500
2020-04-24	7.400	7.850	7.300	7.800	5.922	20,130,600
2020-04-23	8.670	8.870	7.200	7.240	5.497	42,380,800
2020-04-22	9.170	9.280	8.930	9.180	6.970	5,242,400
2020-04-21	8.720	9.200	8.640	8.930	6.780	4,934,800
2020-04-20	8.820	9.240	8.560	9.090	6.902	5,052,300
2020-04-17	9.150	9.320	8.900	9.070	6.886	7,358,500
2020-04-16	8.920	8.920	8.500	8.710	6.613	4,788,600
2020-04-15	8.830	9.090	8.800	8.960	6.803	5,318,500
2020-04-14	9.840	9.970	9.450	9.810	7.448	5,993,200
2020-04-13	9.900	9.930	9.350	9.570	7.266	5,865,700
2020-04-09	9.850	10.360	9.580	9.860	7.486	8,473,100
2020-04-08	9.280	9.630	9.170	9.470	7.190	4,516,800
2020-04-07	9.740	10.130	9.040	9.140	6.940	7,434,600
2020-04-06	8.460	9.060	8.300	8.960	6.803	7,120,000
2020-04-03	8.220	8.380	7.670	7.810	5.930	8,812,300
2020-04-02	8.020	8.550	7.880	8.220	6.241	7,807,300
2020-04-01	8.510	8.570	7.880	8.010	6.082	6,953,000
2020-03-31	9.570	9.640	8.900	9.080	6.894	7,461,800
2020-03-30	9.310	9.660	8.850	9.560	7.258	9,442,200
2020-03-27	9.400	9.870	8.880	9.370	7.114	9,454,200
2020-03-26	9.050	10.000	8.920	9.810	7.448	10,190,300
2020-03-25	8.660	9.460	8.290	8.980	6.818	9,023,500
2020-03-24	8.340	8.640	7.890	8.520	6.469	8,102,000
2020-03-23	8.250	8.510	7.380	7.610	5.778	7,098,000
2020-03-20	9.960	9.960	8.530	8.550	6.492	10,146,800
2020-03-19	9.450	10.790	9.110	9.840	7.471	5,468,000
2020-03-18	9.140	11.160	8.950	9.830	7.463	12,467,100
2020-03-17	8.960	10.360	8.170	10.180	7.729	11,688,700
2020-03-16	8.840	9.350	8.250	8.750	6.643	9,198,500
2020-03-13	10.230	10.800	9.010	10.800	8.200	12,335,600
2020-03-12	10.160	10.180	9.170	9.450	7.175	9,427,700
2020-03-11	11.930	12.040	10.660	11.160	8.473	10,177,900
2020-03-10	12.310	12.470	11.480	12.470	9.468	7,074,400
2020-03-09	11.820	12.420	11.360	11.590	8.800	6,696,500
2020-03-06	12.750	13.500	12.640	13.120	9.961	7,990,200
2020-03-05	13.980	14.030	13.260	13.420	10.189	7,676,200
2020-03-04	14.530	14.630	13.930	14.620	11.100	5,826,000
2020-03-03	14.690	15.100	14.110	14.290	10.850	9,125,800
2020-03-02	14.470	14.810	14.020	14.780	11.222	9,526,400
2020-02-28	14.080	14.490	13.800	14.400	10.933	12,772,000
2020-02-27	15.060	15.400	14.550	14.600	11.085	7,322,300
2020-02-26	15.940	16.090	15.460	15.460	11.738	6,744,300
2020-02-25	16.840	16.840	15.800	15.860	12.042	6,921,900
2020-02-24	16.800	16.930	16.650	16.780	12.740	6,245,300
2020-02-21	17.890	17.920	17.370	17.480	13.272	6,074,200
2020-02-20	17.800	18.230	17.760	18.030	13.689	4,437,600
2020-02-19	17.650	17.830	17.620	17.690	13.431	2,973,900
2020-02-18	17.850	18.090	17.570	17.620	13.378	4,216,100
2020-02-14	18.010	18.040	17.720	17.780	13.499	3,149,400

← NewerPage 28 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.