Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	27.390	27.470	27.160	27.210	18.506	2,521,800
2018-06-13	27.960	28.090	27.230	27.260	18.540	3,325,900
2018-06-12	28.050	28.530	27.780	27.960	19.016	3,617,100
2018-06-11	28.000	28.300	27.880	27.930	18.996	2,370,900
2018-06-08	27.690	27.950	27.490	27.930	18.996	2,501,400
2018-06-07	27.990	28.230	27.590	27.760	18.880	2,466,400
2018-06-06	27.700	27.890	27.570	27.830	18.928	3,867,800
2018-06-05	27.550	27.690	27.260	27.460	18.676	4,508,800
2018-06-04	27.800	27.840	27.460	27.500	18.703	2,872,700
2018-06-01	27.700	27.920	27.590	27.720	18.853	2,579,900
2018-05-31	27.450	27.540	27.150	27.320	18.581	3,750,800
2018-05-30	27.390	27.600	27.200	27.480	18.690	2,469,300
2018-05-29	27.830	27.930	26.930	27.080	18.418	3,365,000
2018-05-25	28.130	28.440	28.080	28.250	19.214	1,603,500
2018-05-24	28.270	28.400	27.640	28.290	19.241	2,870,800
2018-05-23	28.600	28.680	28.220	28.430	19.336	2,052,800
2018-05-22	28.710	28.980	28.640	28.800	19.588	2,514,400
2018-05-21	28.880	28.910	28.550	28.610	19.458	2,025,800
2018-05-18	28.650	28.720	28.440	28.630	19.472	2,791,700
2018-05-17	28.500	28.850	28.380	28.650	19.486	2,074,200
2018-05-16	28.350	28.800	28.330	28.510	19.390	2,063,100
2018-05-15	28.330	28.530	28.300	28.410	19.322	2,391,700
2018-05-14	28.260	28.680	28.180	28.550	19.418	3,509,700
2018-05-11	28.230	28.340	27.950	28.200	19.180	2,690,200
2018-05-10	27.810	28.420	27.790	28.140	19.139	3,847,000
2018-05-09	28.320	28.370	27.630	27.980	18.826	9,792,900
2018-05-08	28.370	28.440	27.840	28.140	18.934	3,746,900
2018-05-07	28.480	28.590	28.120	28.470	19.156	3,380,400
2018-05-04	27.770	28.730	27.700	28.390	19.102	2,704,100
2018-05-03	28.000	28.050	27.350	27.960	18.812	3,384,700
2018-05-02	28.440	28.480	28.080	28.140	18.934	2,861,400
2018-05-01	28.840	29.020	28.040	28.440	19.135	4,786,100
2018-04-30	29.670	29.840	28.930	28.970	19.492	4,081,200
2018-04-27	29.640	29.780	29.270	29.590	19.909	3,729,700
2018-04-26	30.400	30.430	29.190	29.850	20.084	5,975,400
2018-04-25	30.520	31.010	30.480	30.740	20.683	3,808,700
2018-04-24	31.180	31.280	30.450	30.650	20.622	2,691,800
2018-04-23	31.080	31.470	30.860	31.000	20.858	2,895,000
2018-04-20	31.300	31.470	30.720	31.060	20.898	3,115,500
2018-04-19	31.150	31.410	30.910	31.220	21.006	1,977,900
2018-04-18	31.200	31.530	31.090	31.110	20.932	2,989,600
2018-04-17	31.160	31.410	30.950	31.130	20.945	2,335,200
2018-04-16	30.780	31.120	30.650	30.850	20.757	2,328,000
2018-04-13	30.990	31.060	30.390	30.530	20.542	2,325,700
2018-04-12	30.870	31.140	30.690	30.820	20.737	2,600,000
2018-04-11	30.830	31.080	30.490	30.600	20.589	3,271,400
2018-04-10	31.170	31.490	31.010	31.270	21.039	2,733,000
2018-04-09	30.920	31.450	30.600	30.650	20.622	2,481,600
2018-04-06	31.280	31.510	30.380	30.700	20.656	3,526,600
2018-04-05	31.900	32.010	31.480	31.780	21.383	2,438,600
2018-04-04	30.740	31.810	30.510	31.720	21.342	3,176,300
2018-04-03	31.080	31.450	30.800	31.310	21.066	3,653,500
2018-04-02	31.810	31.810	30.190	30.840	20.750	4,322,200
2018-03-29	31.700	32.260	31.490	32.010	21.537	2,217,900
2018-03-28	31.500	31.710	31.120	31.480	21.181	5,263,800
2018-03-27	32.170	32.240	31.060	31.360	21.100	4,766,500
2018-03-26	31.400	32.180	31.060	32.130	21.618	4,005,200
2018-03-23	31.530	31.710	30.660	30.720	20.669	2,958,700
2018-03-22	32.450	32.620	31.360	31.450	21.161	4,006,700
2018-03-21	32.580	33.550	32.540	32.940	22.163	3,776,700

← NewerPage 36 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.