Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	18.340	18.500	18.220	18.420	17.247	3,109,900
2025-02-12	18.330	18.370	17.920	18.280	17.116	3,729,500
2025-02-11	18.580	18.760	18.410	18.740	17.547	3,098,100
2025-02-10	19.000	19.100	18.590	18.710	17.519	3,917,200
2025-02-07	19.270	19.270	18.810	18.910	17.706	3,547,200
2025-02-06	18.870	19.320	18.870	19.170	17.949	4,695,300
2025-02-05	18.490	18.790	18.350	18.730	17.537	3,057,100
2025-02-04	18.300	18.540	18.260	18.390	17.219	4,525,300
2025-02-03	18.740	18.740	18.270	18.340	17.172	5,547,000
2025-01-31	19.310	19.510	19.080	19.230	18.006	5,778,800
2025-01-30	19.260	19.550	19.080	19.220	17.996	7,075,600
2025-01-29	19.340	19.370	18.860	19.000	17.790	7,343,700
2025-01-28	18.750	19.490	18.460	19.340	18.109	12,800,300
2025-01-27	17.490	17.790	17.250	17.750	16.620	6,909,600
2025-01-24	17.500	17.870	17.500	17.630	16.507	3,103,300
2025-01-23	17.360	17.640	17.350	17.580	16.461	3,428,700
2025-01-22	17.370	17.520	17.160	17.420	16.311	3,318,100
2025-01-21	17.290	17.550	17.290	17.500	16.386	3,897,500
2025-01-17	16.930	17.370	16.900	17.200	16.105	4,442,400
2025-01-16	16.960	17.070	16.820	16.870	15.796	3,581,000
2025-01-15	17.140	17.200	16.810	17.050	15.964	4,328,000
2025-01-14	16.500	16.720	16.330	16.580	15.524	3,712,700
2025-01-13	16.240	16.510	16.130	16.420	15.375	4,250,300
2025-01-10	16.750	16.960	16.270	16.360	15.318	3,796,400
2025-01-08	17.000	17.160	16.910	17.120	16.030	2,423,600
2025-01-07	17.440	17.530	17.020	17.150	16.058	2,251,200
2025-01-06	17.840	17.930	17.330	17.400	16.292	2,707,000
2025-01-03	17.880	17.880	17.540	17.750	16.620	2,280,200
2025-01-02	17.670	17.790	17.460	17.650	16.526	2,327,700
2024-12-31	17.580	17.600	17.360	17.480	16.367	1,866,000
2024-12-30	17.460	17.610	17.260	17.480	16.367	1,950,200
2024-12-27	17.680	17.960	17.540	17.680	16.554	1,863,700
2024-12-26	17.610	17.910	17.600	17.870	16.732	1,660,600
2024-12-24	17.540	17.750	17.410	17.750	16.620	1,191,600
2024-12-23	17.240	17.520	17.130	17.480	16.367	2,952,000
2024-12-20	16.760	17.490	16.640	17.330	16.227	8,594,800
2024-12-19	17.110	17.200	16.750	16.780	15.712	4,804,600
2024-12-18	17.860	17.940	16.850	16.860	15.787	3,466,600
2024-12-17	17.850	17.950	17.660	17.800	16.667	2,450,200
2024-12-16	18.040	18.270	18.020	18.090	16.938	2,678,200
2024-12-13	18.440	18.440	18.000	18.040	16.891	2,768,700
2024-12-12	18.330	18.560	18.300	18.390	17.219	1,693,000
2024-12-11	18.670	18.730	18.400	18.410	17.238	2,661,900
2024-12-10	18.300	18.770	18.110	18.450	17.275	4,743,300
2024-12-09	17.940	18.690	17.900	18.360	17.191	5,332,400
2024-12-06	18.020	18.030	17.700	17.830	16.695	2,320,800
2024-12-05	18.150	18.190	17.830	17.900	16.760	3,054,200
2024-12-04	17.960	18.150	17.800	18.100	16.948	2,786,800
2024-12-03	18.120	18.260	17.760	17.940	16.798	3,574,300
2024-12-02	18.160	18.190	17.860	18.090	16.938	3,300,300
2024-11-29	18.200	18.290	18.070	18.090	16.938	1,149,800
2024-11-27	18.180	18.300	18.000	18.040	16.891	2,565,400
2024-11-26	18.110	18.160	17.880	18.150	16.994	2,756,600
2024-11-25	18.000	18.290	17.960	18.150	16.994	4,412,800
2024-11-22	17.660	17.830	17.630	17.740	16.610	2,466,100
2024-11-21	17.550	17.850	17.450	17.680	16.554	2,363,000
2024-11-20	17.190	17.420	17.150	17.410	16.301	3,036,600
2024-11-19	17.270	17.480	17.140	17.270	16.170	3,109,900
2024-11-18	17.630	17.700	17.390	17.470	16.358	5,719,500
2024-11-15	17.760	17.830	17.490	17.670	16.545	2,610,000

← NewerPage 8 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.