Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	15.690	16.040	15.650	15.900	11.671	5,133,400
2019-08-21	15.620	15.670	15.470	15.570	11.429	3,783,200
2019-08-20	15.610	15.720	15.430	15.450	11.341	4,759,000
2019-08-19	15.920	15.970	15.690	15.710	11.532	4,484,500
2019-08-16	15.360	15.740	15.360	15.650	11.488	3,764,900
2019-08-15	15.450	15.570	15.150	15.200	11.158	4,416,100
2019-08-14	15.380	15.550	15.190	15.320	11.246	6,708,800
2019-08-13	16.060	16.520	15.860	16.160	11.635	7,617,400
2019-08-12	16.130	16.160	15.790	16.060	11.563	6,142,900
2019-08-09	16.920	16.970	16.300	16.370	11.786	6,736,000
2019-08-08	17.020	17.120	16.880	17.070	12.290	3,824,600
2019-08-07	16.800	16.920	16.190	16.850	12.131	9,486,300
2019-08-06	17.370	17.430	17.010	17.230	12.405	5,570,500
2019-08-05	17.420	17.520	16.960	17.170	12.362	6,428,500
2019-08-02	17.900	18.100	17.700	17.840	12.844	5,407,000
2019-08-01	19.060	19.060	17.990	18.020	12.974	8,178,900
2019-07-31	19.370	19.370	18.960	19.190	13.816	17,284,600
2019-07-30	19.130	19.370	18.810	19.370	13.946	5,208,100
2019-07-29	19.560	19.600	19.240	19.330	13.917	6,297,400
2019-07-26	19.430	19.620	19.180	19.610	14.119	5,359,400
2019-07-25	20.190	20.330	19.090	19.530	14.061	8,730,700
2019-07-24	19.560	20.150	19.540	20.060	14.443	7,285,800
2019-07-23	19.650	19.770	19.470	19.670	14.162	5,169,200
2019-07-22	19.770	19.860	19.350	19.520	14.054	5,129,100
2019-07-19	19.730	20.020	19.730	19.770	14.234	3,630,200
2019-07-18	19.420	19.700	19.390	19.670	14.162	3,908,600
2019-07-17	19.800	19.880	19.280	19.450	14.003	5,117,600
2019-07-16	20.180	20.180	19.880	19.900	14.327	4,735,600
2019-07-15	20.150	20.430	20.070	20.120	14.486	4,083,500
2019-07-12	19.910	20.290	19.900	20.130	14.493	4,728,000
2019-07-11	20.320	20.370	19.670	19.800	14.255	7,060,900
2019-07-10	20.710	20.830	20.370	20.430	14.709	4,426,400
2019-07-09	20.450	20.730	20.370	20.630	14.853	3,880,600
2019-07-08	20.770	20.930	20.540	20.590	14.824	3,997,700
2019-07-05	20.880	21.100	20.840	20.970	15.098	2,752,900
2019-07-03	20.630	21.000	20.600	20.820	14.990	2,291,600
2019-07-02	20.480	20.620	20.430	20.540	14.788	11,651,000
2019-07-01	20.770	20.850	20.260	20.540	14.788	4,702,100
2019-06-28	20.540	20.670	20.310	20.460	14.731	5,301,400
2019-06-27	20.200	20.490	20.200	20.360	14.659	3,817,400
2019-06-26	20.130	20.230	19.920	20.100	14.471	5,907,000
2019-06-25	20.350	20.370	19.950	20.010	14.407	4,425,200
2019-06-24	20.600	20.930	20.430	20.460	14.731	3,333,100
2019-06-21	20.690	20.950	20.450	20.590	14.824	6,080,000
2019-06-20	20.550	20.810	20.470	20.740	14.932	2,874,800
2019-06-19	20.520	20.650	20.260	20.340	14.644	3,384,100
2019-06-18	20.200	20.640	20.090	20.350	14.651	4,438,100
2019-06-17	20.620	20.620	20.080	20.150	14.507	3,723,200
2019-06-14	20.580	20.700	20.260	20.640	14.860	2,952,800
2019-06-13	20.520	20.670	20.290	20.590	14.824	3,686,300
2019-06-12	20.610	20.650	20.240	20.470	14.738	3,447,800
2019-06-11	20.700	21.030	20.490	20.610	14.839	4,689,700
2019-06-10	20.750	20.820	20.360	20.480	14.745	5,363,300
2019-06-07	20.500	20.750	20.480	20.580	14.817	4,441,400
2019-06-06	20.550	20.850	20.490	20.760	14.947	4,757,900
2019-06-05	20.730	20.780	20.270	20.620	14.846	5,065,200
2019-06-04	20.360	20.710	20.150	20.700	14.903	4,358,000
2019-06-03	19.460	20.040	19.440	19.990	14.392	7,050,700
2019-05-31	20.030	20.050	19.450	19.540	14.068	9,862,600
2019-05-30	20.510	20.680	20.330	20.380	14.673	6,119,700

← NewerPage 31 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.