Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.350	21.350	20.540	20.570	19.742	4,723,100
2025-08-06	21.200	21.300	21.020	21.100	20.251	6,627,400
2025-08-05	21.110	21.230	20.730	21.170	20.318	6,340,400
2025-08-04	20.930	21.110	20.710	21.000	20.155	5,792,600
2025-08-01	20.580	20.810	20.080	20.610	19.780	7,071,900
2025-07-31	21.480	21.680	20.910	21.010	20.164	7,071,700
2025-07-30	21.720	21.850	21.310	21.480	20.615	6,512,200
2025-07-29	21.840	21.840	21.470	21.720	20.846	6,715,000
2025-07-28	21.760	21.810	21.480	21.680	20.807	4,263,100
2025-07-25	21.550	21.840	21.270	21.810	20.932	4,955,000
2025-07-24	21.450	21.650	21.260	21.430	20.567	7,930,000
2025-07-23	21.410	21.650	21.020	21.440	20.577	14,318,400
2025-07-22	20.040	21.690	20.000	21.250	20.395	16,474,000
2025-07-21	20.210	20.630	20.020	20.200	19.387	20,655,900
2025-07-18	17.900	20.050	17.710	19.920	19.118	35,673,200
2025-07-17	16.850	17.300	16.850	17.280	16.584	5,059,000
2025-07-16	16.870	16.960	16.490	16.880	16.201	5,831,700
2025-07-15	17.370	17.430	16.730	16.740	16.066	6,692,300
2025-07-14	17.390	17.450	17.250	17.340	16.642	4,294,800
2025-07-11	17.300	17.520	17.240	17.430	16.728	4,646,800
2025-07-10	17.010	17.530	16.960	17.400	16.700	5,242,500
2025-07-09	16.900	17.080	16.830	16.950	16.268	5,265,400
2025-07-08	16.800	16.960	16.640	16.690	16.018	5,293,700
2025-07-07	16.630	16.950	16.610	16.720	16.047	5,934,900
2025-07-03	16.710	16.800	16.650	16.730	16.057	2,855,200
2025-07-02	16.310	16.620	16.200	16.590	15.922	4,995,200
2025-07-01	15.610	16.330	15.610	16.170	15.519	4,306,100
2025-06-30	15.710	15.830	15.670	15.770	15.135	3,578,100
2025-06-27	15.660	15.790	15.540	15.700	15.068	4,751,300
2025-06-26	15.340	15.600	15.300	15.580	14.953	3,716,800
2025-06-25	15.260	15.290	15.130	15.250	14.636	3,253,900
2025-06-24	15.090	15.440	15.060	15.290	14.675	5,239,500
2025-06-23	14.720	14.990	14.510	14.930	14.329	4,608,100
2025-06-20	14.820	14.960	14.760	14.810	14.214	8,798,500
2025-06-18	14.480	14.910	14.480	14.720	14.127	5,322,700
2025-06-17	14.730	14.820	14.460	14.520	13.936	3,867,100
2025-06-16	14.700	14.920	14.610	14.830	14.233	5,043,100
2025-06-13	14.640	14.810	14.450	14.530	13.945	5,120,700
2025-06-12	14.880	14.980	14.690	14.950	14.348	5,505,700
2025-06-11	14.880	15.180	14.770	15.070	14.463	4,920,200
2025-06-10	14.770	14.970	14.630	14.810	14.214	4,739,500
2025-06-09	14.580	14.890	14.440	14.680	14.089	6,964,400
2025-06-06	14.490	14.560	14.290	14.390	13.811	6,668,600
2025-06-05	14.430	14.500	14.170	14.250	13.676	5,911,700
2025-06-04	14.540	14.550	14.400	14.420	13.840	4,749,900
2025-06-03	14.340	14.510	14.150	14.450	13.868	5,522,300
2025-06-02	14.420	14.450	14.180	14.380	13.801	3,348,500
2025-05-30	14.640	14.700	14.370	14.460	13.878	5,142,200
2025-05-29	14.700	14.810	14.550	14.750	14.156	6,538,900
2025-05-28	14.760	14.780	14.490	14.490	13.907	4,517,700
2025-05-27	14.620	14.820	14.460	14.760	14.166	4,847,300
2025-05-23	14.190	14.500	14.100	14.380	13.801	4,199,100
2025-05-22	14.620	14.700	14.500	14.580	13.993	5,970,600
2025-05-21	15.000	15.090	14.600	14.640	14.051	4,110,600
2025-05-20	15.200	15.320	15.100	15.160	14.550	4,193,200
2025-05-19	15.190	15.380	15.090	15.330	14.713	2,405,400
2025-05-16	15.340	15.460	15.280	15.440	14.818	4,291,100
2025-05-15	15.360	15.450	15.260	15.320	14.703	3,538,300
2025-05-14	15.410	15.520	15.360	15.480	14.857	5,104,800
2025-05-13	15.660	15.810	15.600	15.650	14.818	4,357,800

← NewerPage 6 of 79 · 4,728 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.