Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	17.380	17.510	17.230	17.450	13.031	3,231,200
2019-11-14	17.350	18.290	17.230	17.280	12.904	3,214,000
2019-11-13	17.380	17.480	17.190	17.420	13.009	4,406,500
2019-11-12	17.640	17.730	17.450	17.600	13.143	3,973,300
2019-11-11	17.640	17.780	17.600	17.640	13.173	2,776,900
2019-11-08	17.860	17.910	17.610	17.820	13.308	3,997,800
2019-11-07	18.290	18.400	18.070	18.180	13.345	4,531,700
2019-11-06	18.320	18.320	17.800	18.040	13.242	6,008,200
2019-11-05	17.810	18.270	17.810	18.120	13.301	4,809,800
2019-11-04	17.440	17.820	17.390	17.780	13.051	4,017,300
2019-11-01	17.000	17.260	16.930	17.210	12.633	3,450,000
2019-10-31	16.780	16.840	16.550	16.820	12.347	3,760,100
2019-10-30	17.020	17.170	16.800	16.880	12.391	3,748,500
2019-10-29	17.260	17.330	16.990	17.050	12.516	4,228,900
2019-10-28	17.100	17.400	17.100	17.340	12.728	4,459,600
2019-10-25	16.960	17.180	16.720	17.050	12.516	4,928,900
2019-10-24	17.390	17.400	16.860	16.940	12.435	7,753,300
2019-10-23	16.710	17.320	16.460	17.280	12.684	9,388,100
2019-10-22	16.050	16.330	15.910	16.030	11.767	8,068,200
2019-10-21	16.160	16.370	16.070	16.150	11.855	6,061,400
2019-10-18	15.610	15.940	15.610	15.890	11.664	5,733,100
2019-10-17	15.790	15.850	15.590	15.630	11.473	5,511,800
2019-10-16	15.780	16.030	15.650	15.650	11.488	4,531,200
2019-10-15	15.800	16.110	15.610	15.790	11.591	5,834,600
2019-10-14	15.700	15.760	15.470	15.710	11.532	4,387,700
2019-10-11	15.670	16.140	15.670	15.840	11.627	5,396,200
2019-10-10	15.350	15.520	15.240	15.350	11.268	6,453,100
2019-10-09	15.460	15.540	15.280	15.390	11.297	4,352,300
2019-10-08	15.530	15.610	15.360	15.380	11.290	3,719,800
2019-10-07	15.780	15.970	15.560	15.730	11.547	2,836,500
2019-10-04	15.740	15.890	15.570	15.890	11.664	4,411,000
2019-10-03	15.630	15.770	15.290	15.770	11.576	4,565,000
2019-10-02	16.040	16.120	15.670	15.710	11.532	5,274,500
2019-10-01	16.970	17.000	16.090	16.260	11.936	6,285,800
2019-09-30	17.100	17.190	16.870	16.940	12.435	4,297,800
2019-09-27	16.970	17.190	16.890	17.020	12.494	4,139,200
2019-09-26	16.980	16.980	16.710	16.860	12.376	3,322,200
2019-09-25	16.720	16.980	16.610	16.950	12.442	2,890,200
2019-09-24	17.110	17.240	16.620	16.710	12.266	5,278,300
2019-09-23	16.620	17.150	16.550	17.000	12.479	4,264,300
2019-09-20	17.110	17.330	16.850	16.870	12.383	8,053,200
2019-09-19	16.950	17.250	16.940	17.050	12.516	3,967,200
2019-09-18	16.940	17.130	16.800	16.940	12.435	4,734,600
2019-09-17	17.090	17.100	16.790	17.040	12.508	3,851,300
2019-09-16	17.190	17.430	17.150	17.230	12.648	5,009,600
2019-09-13	17.540	17.590	17.160	17.400	12.772	6,538,200
2019-09-12	17.100	17.480	16.730	17.260	12.670	7,180,300
2019-09-11	17.090	17.580	16.760	17.570	12.897	6,990,900
2019-09-10	16.560	17.070	16.550	17.040	12.508	5,440,400
2019-09-09	16.150	16.530	16.130	16.410	12.046	5,045,900
2019-09-06	15.970	16.100	15.730	15.980	11.730	4,933,800
2019-09-05	15.870	16.280	15.870	16.050	11.782	3,681,900
2019-09-04	15.660	15.680	15.500	15.600	11.451	3,454,800
2019-09-03	15.530	15.620	15.300	15.530	11.400	6,436,800
2019-08-30	15.730	15.870	15.640	15.700	11.525	3,729,800
2019-08-29	15.650	15.720	15.540	15.620	11.466	4,259,100
2019-08-28	15.200	15.560	15.160	15.430	11.326	5,216,000
2019-08-27	15.750	15.890	15.160	15.310	11.238	9,799,500
2019-08-26	15.800	15.860	15.580	15.680	11.510	6,812,100
2019-08-23	15.820	15.960	15.560	15.620	11.466	5,720,500

← NewerPage 30 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.