Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	32.790	32.850	32.420	32.530	21.887	2,920,500
2018-03-19	33.110	33.200	32.290	32.640	21.961	3,416,600
2018-03-16	33.050	33.470	33.040	33.200	22.338	11,491,300
2018-03-15	33.350	33.370	32.600	32.920	22.150	5,818,800
2018-03-14	34.230	34.230	33.210	33.270	22.385	4,183,700
2018-03-13	34.640	34.890	33.970	34.110	22.950	2,849,300
2018-03-12	34.610	35.030	34.470	34.520	23.226	4,189,600
2018-03-09	34.240	34.570	33.800	34.520	23.226	3,618,000
2018-03-08	33.370	33.960	33.200	33.900	22.809	5,810,700
2018-03-07	32.740	33.380	32.700	33.340	22.432	4,082,300
2018-03-06	32.930	33.230	32.570	33.120	22.284	3,012,600
2018-03-05	32.110	32.900	31.800	32.670	21.981	3,225,600
2018-03-02	31.640	32.280	31.440	32.210	21.672	3,727,500
2018-03-01	32.550	32.740	31.570	31.810	21.403	4,218,400
2018-02-28	33.250	33.520	32.520	32.540	21.894	4,106,800
2018-02-27	33.750	34.000	33.010	33.020	22.217	3,297,600
2018-02-26	33.430	33.880	33.140	33.840	22.769	2,637,900
2018-02-23	33.060	33.200	32.800	33.190	22.331	2,246,800
2018-02-22	33.360	33.600	32.850	32.940	22.163	3,783,100
2018-02-21	33.340	33.950	33.200	33.220	22.352	3,832,900
2018-02-20	33.710	34.030	33.050	33.210	22.345	4,285,200
2018-02-16	33.120	34.050	33.020	33.920	22.822	4,997,100
2018-02-15	33.400	33.810	32.860	33.190	22.331	3,748,900
2018-02-14	32.060	33.190	31.920	33.170	22.318	3,936,100
2018-02-13	32.490	33.010	32.310	32.510	21.679	3,181,800
2018-02-12	32.720	32.950	32.150	32.520	21.685	2,720,700
2018-02-09	32.400	32.730	31.240	32.440	21.632	5,322,900
2018-02-08	33.450	33.530	31.920	31.920	21.285	4,151,800
2018-02-07	33.540	34.360	33.430	33.460	22.312	4,162,800
2018-02-06	32.390	33.860	32.080	33.610	22.412	6,416,600
2018-02-05	34.530	35.150	33.020	33.170	22.119	6,240,100
2018-02-02	35.650	35.700	34.820	35.160	23.446	5,003,900
2018-02-01	36.250	36.640	35.850	36.030	24.026	3,966,600
2018-01-31	36.250	36.660	35.410	36.130	24.093	4,910,100
2018-01-30	37.120	37.400	36.680	36.680	24.459	3,941,100
2018-01-29	38.260	38.430	37.470	37.480	24.993	3,093,100
2018-01-26	37.700	38.430	37.450	38.400	25.606	3,309,700
2018-01-25	37.690	37.710	37.240	37.590	25.066	2,042,600
2018-01-24	37.880	38.200	37.490	37.610	25.080	2,777,000
2018-01-23	37.780	38.010	37.440	37.610	25.080	3,223,400
2018-01-22	37.960	38.060	37.330	37.870	25.253	3,176,400
2018-01-19	37.980	38.250	37.920	38.130	25.426	2,457,600
2018-01-18	38.080	38.210	37.790	37.860	25.246	2,315,700
2018-01-17	37.400	38.290	37.310	38.080	25.393	3,258,300
2018-01-16	38.130	38.420	37.090	37.200	24.806	3,843,900
2018-01-12	37.590	37.880	37.410	37.860	25.246	2,511,800
2018-01-11	36.920	37.330	36.600	37.300	24.873	2,974,200
2018-01-10	37.310	37.660	36.680	36.820	24.553	3,929,500
2018-01-09	36.970	37.480	36.970	37.200	24.806	2,840,300
2018-01-08	36.570	37.090	36.560	36.840	24.566	3,534,000
2018-01-05	36.990	37.330	36.810	37.280	24.859	3,220,800
2018-01-04	36.670	37.120	36.640	36.830	24.559	2,388,500
2018-01-03	36.000	36.580	35.890	36.530	24.359	2,876,700
2018-01-02	36.840	36.860	36.180	36.350	24.239	2,816,000
2017-12-29	36.890	36.890	36.540	36.540	24.366	1,493,800
2017-12-28	36.650	36.800	36.480	36.770	24.519	1,388,100
2017-12-27	36.680	36.680	36.400	36.540	24.366	1,052,400
2017-12-26	36.660	36.790	36.420	36.600	24.406	637,900
2017-12-22	36.760	36.790	36.510	36.640	24.433	1,304,600
2017-12-21	36.750	36.790	36.460	36.610	24.413	2,611,200

← NewerPage 37 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.