Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	18.430	18.500	18.010	18.010	13.674	3,750,900
2020-02-12	18.840	19.010	18.570	18.580	14.107	4,476,100
2020-02-11	18.650	18.930	18.650	18.890	14.107	4,847,500
2020-02-10	18.110	18.590	18.060	18.580	13.875	3,638,900
2020-02-07	18.010	18.270	17.930	18.220	13.606	2,415,600
2020-02-06	18.580	18.650	18.110	18.200	13.591	3,315,700
2020-02-05	18.130	18.460	18.110	18.390	13.733	4,051,700
2020-02-04	17.600	17.970	17.590	17.850	13.330	4,381,600
2020-02-03	17.420	17.750	17.280	17.280	12.904	4,857,000
2020-01-31	17.460	17.590	17.220	17.300	12.919	5,048,300
2020-01-30	17.400	17.700	17.180	17.630	13.166	6,784,100
2020-01-29	17.760	18.090	17.360	17.630	13.166	6,120,600
2020-01-28	17.900	18.180	17.840	17.970	13.420	5,822,400
2020-01-27	17.670	17.820	17.530	17.700	13.218	4,935,800
2020-01-24	18.490	18.490	17.990	18.170	13.569	5,422,700
2020-01-23	18.330	18.530	18.100	18.470	13.793	3,011,800
2020-01-22	18.300	18.550	18.250	18.510	13.823	2,964,000
2020-01-21	18.230	18.490	18.130	18.310	13.674	4,140,600
2020-01-17	18.330	18.540	18.190	18.320	13.681	4,701,200
2020-01-16	18.110	18.270	18.060	18.260	13.636	4,295,000
2020-01-15	17.790	18.250	17.790	18.000	13.442	6,787,100
2020-01-14	18.070	18.140	17.890	17.900	13.367	4,136,600
2020-01-13	17.750	18.090	17.630	18.060	13.487	4,163,300
2020-01-10	17.990	18.000	17.660	17.700	13.218	4,076,200
2020-01-09	18.000	18.020	17.770	18.010	13.450	3,815,600
2020-01-08	17.830	18.060	17.770	17.820	13.308	3,765,800
2020-01-07	17.800	17.920	17.610	17.760	13.263	2,910,100
2020-01-06	17.500	17.800	17.420	17.790	13.285	4,199,800
2020-01-03	17.540	17.740	17.420	17.670	13.196	5,457,900
2020-01-02	17.810	18.140	17.770	17.990	13.435	5,218,800
2019-12-31	17.930	18.090	17.840	17.980	13.427	2,764,100
2019-12-30	17.920	18.050	17.790	17.930	13.390	3,211,300
2019-12-27	17.900	17.940	17.770	17.830	13.315	2,609,100
2019-12-26	17.840	18.030	17.840	17.930	13.390	2,104,100
2019-12-24	18.180	18.220	17.770	17.790	13.285	1,385,400
2019-12-23	18.070	18.350	18.070	18.180	13.577	3,283,100
2019-12-20	18.430	18.480	17.820	17.980	13.427	10,456,200
2019-12-19	18.400	18.620	18.330	18.430	13.763	4,993,100
2019-12-18	18.260	18.430	18.110	18.360	13.711	5,837,200
2019-12-17	17.840	18.250	17.800	18.220	13.606	6,741,500
2019-12-16	17.850	18.080	17.790	17.900	13.367	7,401,300
2019-12-13	17.840	18.330	17.600	17.620	13.158	9,484,300
2019-12-12	17.180	17.800	17.060	17.710	13.226	6,300,400
2019-12-11	16.820	17.120	16.680	17.090	12.763	7,219,300
2019-12-10	16.620	16.900	16.550	16.850	12.583	6,319,300
2019-12-09	16.790	16.830	16.580	16.660	12.441	4,364,400
2019-12-06	16.860	17.040	16.390	16.790	12.539	5,783,800
2019-12-05	16.770	16.810	16.550	16.610	12.404	3,922,900
2019-12-04	16.820	17.010	16.740	16.760	12.516	4,499,500
2019-12-03	17.000	17.060	16.570	16.690	12.464	5,852,400
2019-12-02	17.610	17.890	17.250	17.290	12.912	4,920,400
2019-11-29	17.620	17.710	17.540	17.560	13.114	1,563,400
2019-11-27	17.650	17.780	17.540	17.700	13.218	2,862,100
2019-11-26	17.660	17.730	17.410	17.550	13.106	4,357,200
2019-11-25	17.330	17.770	17.230	17.750	13.255	3,206,000
2019-11-22	17.130	17.340	17.090	17.330	12.942	3,237,200
2019-11-21	17.290	17.290	17.050	17.070	12.748	2,979,500
2019-11-20	17.320	17.380	17.040	17.190	12.837	3,488,600
2019-11-19	17.460	17.570	17.310	17.520	13.084	3,269,000
2019-11-18	17.300	17.410	17.160	17.370	12.972	2,965,200

← NewerPage 29 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.