INVESCO Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	23.335	23.400	23.335	23.400	19.049	101
2021-12-08	23.385	23.725	23.385	23.698	19.292	229
2021-12-07	23.270	23.410	23.270	23.410	19.057	1,266
2021-12-06	22.900	22.910	22.790	22.790	18.553	118
2021-12-03	22.770	22.770	22.230	22.260	18.121	2
2021-12-02	22.140	22.920	22.140	22.920	18.658	3,939
2021-12-01	22.980	22.980	22.912	22.912	18.652	1
2021-11-30	22.791	22.791	22.365	22.390	18.227	4,668
2021-11-29	23.440	23.440	22.890	23.240	18.919	171
2021-11-26	23.062	23.185	22.640	23.090	18.797	3,131
2021-11-24	24.350	24.368	24.290	24.368	19.837	1,201
2021-11-23	24.550	24.550	24.204	24.204	19.704	50
2021-11-22	24.380	24.530	24.380	24.480	19.928	1
2021-11-19	24.190	24.190	24.005	24.190	19.692	802
2021-11-17	25.690	25.690	24.990	24.990	20.344	119,737
2021-11-16	26.010	26.060	25.830	25.980	21.149	1
2021-11-15	26.320	26.425	26.200	26.220	21.345	593,239
2021-11-12	25.910	26.105	25.870	26.105	21.251	101
2021-11-11	25.530	25.760	25.414	25.670	20.897	1,519
2021-11-10	25.830	25.830	25.590	25.590	20.832	79
2021-11-09	26.010	26.010	25.855	25.855	20.909	121
2021-11-08	26.270	26.310	26.270	26.310	21.277	73
2021-11-05	26.540	26.566	26.122	26.122	21.125	166
2021-11-04	26.194	26.194	25.745	25.810	20.873	381
2021-11-03	26.398	26.574	26.398	26.455	21.395	1,700
2021-11-02	26.660	26.750	26.160	26.355	21.314	9
2021-11-01	25.700	26.270	25.630	26.070	21.083	432
2021-10-29	25.410	25.750	25.410	25.750	20.824	87
2021-10-28	25.150	25.636	24.960	25.538	20.653	970
2021-10-27	25.570	25.570	25.410	25.410	20.549	10,095
2021-10-26	24.940	25.645	24.940	25.620	20.719	80
2021-10-25	25.110	25.110	24.780	24.832	20.082	23
2021-10-22	25.270	25.350	25.175	25.350	20.501	1,279

← NewerPage 20 of 20 · 1,173 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.