Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	20.510	20.680	20.330	20.380	14.673	6,119,700
2019-05-29	19.970	20.520	19.790	20.420	14.702	6,529,500
2019-05-28	20.300	20.450	20.080	20.110	14.479	4,698,700
2019-05-24	20.390	20.570	20.360	20.420	14.702	2,715,500
2019-05-23	20.440	20.450	20.090	20.220	14.558	4,678,700
2019-05-22	20.770	21.010	20.700	20.750	14.939	3,427,100
2019-05-21	20.730	21.010	20.710	20.880	15.033	3,982,700
2019-05-20	20.250	20.700	20.220	20.650	14.867	3,142,600
2019-05-17	20.430	20.830	20.340	20.440	14.716	3,012,600
2019-05-16	20.650	20.950	20.650	20.680	14.889	4,197,700
2019-05-15	20.100	20.670	20.010	20.590	14.824	3,123,300
2019-05-14	19.940	20.560	19.890	20.380	14.673	3,988,200
2019-05-13	20.650	20.650	19.810	19.820	14.270	4,328,000
2019-05-10	20.810	21.410	20.800	21.340	15.364	5,449,500
2019-05-09	20.730	20.840	20.370	20.810	14.983	5,637,400
2019-05-08	21.250	21.500	21.220	21.250	15.076	3,184,400
2019-05-07	21.330	21.610	21.120	21.320	15.126	4,966,400
2019-05-06	21.500	21.750	21.200	21.630	15.346	3,719,000
2019-05-03	21.340	21.930	21.220	21.920	15.551	4,119,700
2019-05-02	21.870	21.950	20.980	21.200	15.041	5,504,900
2019-05-01	22.000	22.130	21.750	21.780	15.452	4,329,600
2019-04-30	21.890	21.990	21.670	21.970	15.587	3,397,600
2019-04-29	21.810	22.060	21.770	21.890	15.530	3,932,200
2019-04-26	21.890	22.020	21.340	21.770	15.445	4,400,800
2019-04-25	21.770	22.180	21.350	21.940	15.566	5,892,900
2019-04-24	21.520	21.650	21.400	21.540	15.282	4,662,100
2019-04-23	21.420	21.810	21.380	21.620	15.339	4,013,500
2019-04-22	21.470	21.550	21.350	21.380	15.168	2,792,500
2019-04-18	21.560	21.660	21.340	21.530	15.275	2,559,400
2019-04-17	21.510	21.700	21.410	21.660	15.367	2,919,100
2019-04-16	21.200	21.530	21.120	21.530	15.275	3,629,200
2019-04-15	21.280	21.430	21.000	21.070	14.948	4,368,400
2019-04-12	21.250	21.400	21.020	21.320	15.126	3,475,900
2019-04-11	20.910	21.160	20.790	20.850	14.792	3,980,800
2019-04-10	20.490	20.830	20.330	20.790	14.750	3,894,800
2019-04-09	20.460	20.520	20.250	20.300	14.402	2,837,800
2019-04-08	20.480	20.660	20.380	20.520	14.558	4,740,000
2019-04-05	20.280	20.500	20.140	20.490	14.537	7,393,400
2019-04-04	20.160	20.420	20.110	20.190	14.324	4,014,300
2019-04-03	20.100	20.190	19.910	20.120	14.274	3,422,100
2019-04-02	19.920	20.050	19.760	19.850	14.083	3,475,100
2019-04-01	19.570	19.980	19.500	19.970	14.168	4,423,400
2019-03-29	19.520	19.600	19.250	19.310	13.700	4,686,100
2019-03-28	19.310	19.540	19.270	19.370	13.742	3,719,700
2019-03-27	19.360	19.440	19.150	19.320	13.707	2,710,800
2019-03-26	19.030	19.300	18.980	19.280	13.679	3,890,100
2019-03-25	19.110	19.230	18.650	18.780	13.324	3,763,100
2019-03-22	19.630	19.700	18.850	19.060	13.522	3,823,400
2019-03-21	19.540	19.920	19.290	19.790	14.040	3,326,400
2019-03-20	20.000	20.050	19.680	19.730	13.998	4,639,800
2019-03-19	20.430	20.490	19.880	19.940	14.147	3,930,600
2019-03-18	19.910	20.250	19.760	20.240	14.360	3,992,400
2019-03-15	19.410	19.820	19.390	19.780	14.033	10,088,800
2019-03-14	19.350	19.490	19.220	19.350	13.728	3,184,200
2019-03-13	19.070	19.630	19.000	19.330	13.714	3,754,600
2019-03-12	19.060	19.220	18.930	18.970	13.459	3,941,300
2019-03-11	18.840	19.070	18.770	18.970	13.459	4,390,700
2019-03-08	18.500	18.670	18.340	18.640	13.224	5,075,000
2019-03-07	19.130	19.130	18.610	18.660	13.239	5,541,400
2019-03-06	19.430	19.590	19.150	19.220	13.636	3,661,100

← NewerPage 32 of 79 · 4,732 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.