Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	20.320	20.480	19.340	19.530	13.632	11,430,300
2018-12-03	20.560	20.880	20.430	20.650	14.414	4,106,400
2018-11-30	20.160	20.480	20.070	20.350	14.204	5,252,000
2018-11-29	20.490	20.570	20.210	20.250	14.135	3,761,000
2018-11-28	20.450	20.870	20.000	20.680	14.435	6,510,800
2018-11-27	20.610	20.820	20.420	20.470	14.288	4,130,700
2018-11-26	20.580	20.990	20.450	20.750	14.484	3,895,100
2018-11-23	19.980	20.450	19.820	20.260	14.142	2,005,100
2018-11-21	19.890	20.500	19.800	20.130	14.051	5,875,300
2018-11-20	19.960	20.210	19.820	19.880	13.876	5,774,400
2018-11-19	20.100	20.430	19.960	20.110	14.037	6,749,000
2018-11-16	19.950	20.290	19.820	20.070	14.009	6,082,400
2018-11-15	19.490	20.090	19.360	20.060	14.002	6,219,200
2018-11-14	19.980	20.430	19.280	19.710	13.758	10,866,000
2018-11-13	20.520	20.610	19.800	19.850	13.855	10,625,400
2018-11-12	20.750	20.940	20.390	20.480	14.295	7,792,500
2018-11-09	21.340	21.450	20.600	20.880	14.574	4,645,600
2018-11-08	21.480	22.020	21.470	21.780	14.993	6,197,200
2018-11-07	21.790	21.850	21.100	21.590	14.862	5,146,300
2018-11-06	21.680	21.760	21.440	21.700	14.938	4,008,500
2018-11-05	21.690	22.070	21.380	21.720	14.952	4,856,700
2018-11-02	22.250	22.450	21.510	21.620	14.883	4,779,800
2018-11-01	21.710	22.080	21.700	21.980	15.131	6,011,500
2018-10-31	22.180	22.220	21.680	21.710	14.945	6,402,000
2018-10-30	21.400	21.990	21.280	21.920	15.090	7,570,200
2018-10-29	21.360	21.740	21.020	21.240	14.621	5,184,700
2018-10-26	21.420	21.530	20.760	21.050	14.491	5,125,600
2018-10-25	21.230	21.700	20.990	21.540	14.828	7,482,000
2018-10-24	21.190	21.500	20.920	21.080	14.511	6,757,100
2018-10-23	20.870	21.290	20.620	21.170	14.573	7,252,000
2018-10-22	22.000	22.070	21.080	21.110	14.532	6,447,200
2018-10-19	21.200	22.040	20.780	21.980	15.131	9,923,600
2018-10-18	22.620	22.790	21.110	21.260	14.635	18,456,700
2018-10-17	20.440	21.060	20.440	20.940	14.415	5,077,800
2018-10-16	20.550	20.610	20.190	20.540	14.140	8,092,400
2018-10-15	19.920	20.630	19.720	20.420	14.057	4,905,900
2018-10-12	20.450	20.560	19.660	19.940	13.726	10,082,800
2018-10-11	21.000	21.330	20.020	20.070	13.816	11,478,100
2018-10-10	21.720	21.890	21.130	21.140	14.553	6,609,200
2018-10-09	22.300	22.460	21.660	21.800	15.007	6,782,400
2018-10-08	22.970	23.080	22.320	22.410	15.427	9,499,700
2018-10-05	23.180	23.550	23.170	23.240	15.998	5,397,600
2018-10-04	23.010	23.400	22.990	23.220	15.984	2,765,500
2018-10-03	23.100	23.320	22.850	23.060	15.874	3,829,800
2018-10-02	23.060	23.350	22.780	22.980	15.819	3,910,500
2018-10-01	22.870	23.110	22.770	23.010	15.840	3,098,100
2018-09-28	22.880	23.040	22.690	22.880	15.750	4,110,200
2018-09-27	23.250	23.330	22.820	23.060	15.874	4,647,500
2018-09-26	22.940	23.350	22.860	22.980	15.819	3,876,500
2018-09-25	23.810	23.860	22.860	22.970	15.812	6,047,900
2018-09-24	24.250	24.480	23.530	23.690	16.308	5,477,000
2018-09-21	24.440	24.590	24.090	24.310	16.735	10,847,700
2018-09-20	24.470	24.880	24.200	24.410	16.804	3,475,400
2018-09-19	23.850	24.460	23.810	24.290	16.721	3,151,200
2018-09-18	23.760	23.830	23.550	23.680	16.301	3,569,500
2018-09-17	23.900	24.220	23.640	23.710	16.322	3,561,700
2018-09-14	23.480	23.840	23.480	23.750	16.349	5,580,000
2018-09-13	24.220	24.250	23.250	23.360	16.081	7,026,600
2018-09-12	23.970	24.150	23.850	24.050	16.556	2,659,800
2018-09-11	24.120	24.270	23.790	23.990	16.514	2,951,100

← NewerPage 34 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.