Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	17.760	17.830	17.490	17.670	16.545	2,610,000
2024-11-14	17.560	17.850	17.420	17.740	16.610	3,483,300
2024-11-13	17.910	18.030	17.610	17.650	16.334	3,476,000
2024-11-12	17.950	18.060	17.580	17.790	16.464	4,574,500
2024-11-11	18.150	18.400	18.120	18.290	16.927	2,842,100
2024-11-08	18.200	18.220	17.930	17.980	16.640	2,942,400
2024-11-07	18.490	18.580	18.180	18.280	16.917	2,797,100
2024-11-06	18.820	18.940	18.250	18.590	17.204	6,237,600
2024-11-05	17.470	17.890	17.450	17.860	16.529	4,530,900
2024-11-04	17.750	17.760	17.270	17.470	16.168	2,786,800
2024-11-01	17.440	17.840	17.430	17.780	16.455	4,350,200
2024-10-31	17.730	17.770	17.300	17.340	16.047	4,313,500
2024-10-30	17.950	18.300	17.780	17.810	16.482	3,364,100
2024-10-29	17.710	17.990	17.710	17.930	16.593	2,593,200
2024-10-28	17.810	18.000	17.770	17.900	16.566	2,246,500
2024-10-25	17.780	17.930	17.580	17.630	16.316	2,474,600
2024-10-24	17.610	17.660	17.430	17.620	16.307	2,488,400
2024-10-23	17.980	18.000	17.180	17.500	16.195	5,368,400
2024-10-22	17.840	18.370	17.630	18.040	16.695	7,079,900
2024-10-21	18.490	18.690	17.940	18.020	16.677	6,702,000
2024-10-18	18.370	18.790	18.220	18.630	17.241	4,376,800
2024-10-17	18.270	18.350	18.150	18.280	16.917	3,493,600
2024-10-16	17.880	18.180	17.840	18.170	16.815	2,181,300
2024-10-15	17.880	18.090	17.690	17.700	16.381	4,632,700
2024-10-14	17.610	17.770	17.510	17.730	16.408	5,449,500
2024-10-11	17.900	18.000	17.570	17.690	16.371	3,481,200
2024-10-10	17.590	17.780	17.490	17.680	16.362	2,480,200
2024-10-09	17.400	17.820	17.320	17.770	16.445	3,652,300
2024-10-08	17.670	17.670	17.320	17.360	16.066	3,581,500
2024-10-07	17.690	17.700	17.340	17.620	16.307	3,387,900
2024-10-04	17.810	17.970	17.600	17.740	16.418	3,215,300
2024-10-03	17.600	17.680	17.360	17.470	16.168	3,144,000
2024-10-02	17.280	18.210	17.250	17.780	16.455	6,212,800
2024-10-01	17.560	17.560	17.180	17.250	15.964	2,774,100
2024-09-30	17.600	17.690	17.360	17.560	16.251	3,293,400
2024-09-27	17.900	18.060	17.630	17.640	16.325	4,672,300
2024-09-26	17.510	17.900	17.470	17.740	16.418	5,135,900
2024-09-25	17.520	17.570	17.170	17.250	15.964	2,739,500
2024-09-24	17.190	17.900	17.150	17.550	16.242	6,165,000
2024-09-23	17.250	17.340	17.050	17.130	15.853	2,639,000
2024-09-20	17.280	17.310	17.020	17.170	15.890	4,439,200
2024-09-19	17.170	17.370	16.970	17.350	16.057	3,494,900
2024-09-18	16.600	17.110	16.520	16.750	15.501	2,671,400
2024-09-17	16.370	16.740	16.330	16.600	15.363	3,010,000
2024-09-16	16.120	16.270	16.020	16.250	15.039	2,965,700
2024-09-13	15.960	16.190	15.920	16.010	14.817	2,127,700
2024-09-12	15.720	15.960	15.430	15.860	14.678	3,847,100
2024-09-11	15.730	15.830	15.330	15.800	14.622	3,302,000
2024-09-10	15.970	15.980	15.610	15.870	14.687	2,262,800
2024-09-09	15.920	16.140	15.870	15.930	14.742	4,026,500
2024-09-06	16.360	16.450	15.700	15.740	14.567	2,866,500
2024-09-05	16.530	16.660	16.220	16.370	15.150	2,836,900
2024-09-04	16.520	16.650	16.270	16.380	15.159	4,124,800
2024-09-03	16.890	16.920	16.430	16.520	15.289	3,874,100
2024-08-30	17.010	17.100	16.700	17.090	15.816	3,313,700
2024-08-29	17.060	17.120	16.850	16.910	15.649	3,099,100
2024-08-28	16.950	17.090	16.860	16.970	15.705	2,196,700
2024-08-27	17.080	17.180	16.940	17.030	15.760	2,652,300
2024-08-26	17.390	17.460	17.150	17.180	15.899	2,268,200
2024-08-23	16.870	17.230	16.850	17.200	15.918	3,311,800

← NewerPage 9 of 79 · 4,729 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.