Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	36.960	37.050	36.410	36.520	24.353	1,785,700
2017-12-19	37.060	37.090	36.600	36.610	24.413	2,469,400
2017-12-18	36.990	37.090	36.670	36.810	24.546	2,315,800
2017-12-15	36.550	36.850	36.410	36.560	24.379	5,006,100
2017-12-14	37.150	37.150	36.290	36.290	24.199	2,817,700
2017-12-13	37.240	37.720	36.920	36.960	24.646	3,618,100
2017-12-12	37.170	37.400	36.810	37.170	24.786	2,837,600
2017-12-11	37.380	37.850	37.220	37.390	24.933	2,494,300
2017-12-08	37.460	37.770	37.280	37.670	25.120	1,489,300
2017-12-07	36.970	37.820	36.820	37.340	24.899	2,101,600
2017-12-06	36.600	37.350	36.540	37.090	24.733	2,394,200
2017-12-05	36.720	36.950	36.530	36.630	24.426	1,550,300
2017-12-04	36.880	37.120	36.670	36.880	24.593	2,979,400
2017-12-01	36.280	36.420	35.090	36.210	24.146	3,226,400
2017-11-30	36.350	36.680	36.040	36.170	24.119	2,611,100
2017-11-29	36.230	36.480	35.670	36.100	24.073	3,489,200
2017-11-28	35.370	36.210	35.200	36.000	24.006	3,294,000
2017-11-27	35.140	35.320	35.000	35.200	23.472	2,960,700
2017-11-24	35.350	35.400	35.050	35.090	23.399	687,900
2017-11-22	35.670	35.850	35.160	35.230	23.492	1,426,800
2017-11-21	35.630	35.880	35.440	35.630	23.759	2,075,400
2017-11-20	35.050	35.810	35.010	35.460	23.646	2,941,100
2017-11-17	34.430	35.070	34.370	34.980	23.326	2,899,300
2017-11-16	34.710	34.870	34.500	34.570	23.052	2,280,100
2017-11-15	34.210	34.800	33.950	34.480	22.992	4,631,800
2017-11-14	34.290	34.530	34.260	34.470	22.986	2,247,800
2017-11-13	34.630	34.680	34.350	34.520	23.019	1,896,400
2017-11-10	35.460	35.540	35.030	35.150	23.248	1,598,200
2017-11-09	35.420	35.570	35.190	35.500	23.479	1,865,400
2017-11-08	35.590	35.720	35.410	35.690	23.605	2,081,500
2017-11-07	35.930	36.090	35.380	35.610	23.552	1,631,000
2017-11-06	35.990	36.120	35.800	35.870	23.724	1,496,600
2017-11-03	36.160	36.190	35.730	36.050	23.843	2,448,800
2017-11-02	35.810	36.310	35.710	36.160	23.916	3,305,200
2017-11-01	36.050	36.250	35.740	35.760	23.651	1,734,600
2017-10-31	36.040	36.170	35.730	35.790	23.671	2,737,700
2017-10-30	36.630	36.780	35.940	36.040	23.836	2,693,900
2017-10-27	37.200	37.380	36.750	36.890	24.398	1,788,300
2017-10-26	37.700	37.750	36.420	37.150	24.570	2,334,000
2017-10-25	37.400	37.400	36.370	36.840	24.365	3,314,100
2017-10-24	37.500	37.590	37.280	37.410	24.742	1,988,700
2017-10-23	37.320	37.510	37.170	37.260	24.643	2,169,300
2017-10-20	37.330	37.420	37.130	37.340	24.696	3,484,900
2017-10-19	36.500	36.880	36.480	36.880	24.392	2,214,500
2017-10-18	36.340	36.830	36.270	36.790	24.332	2,773,100
2017-10-17	36.340	36.340	36.030	36.190	23.935	1,979,400
2017-10-16	36.240	36.390	36.090	36.320	24.021	2,255,500
2017-10-13	36.270	36.550	36.120	36.150	23.909	3,281,500
2017-10-12	36.280	36.690	36.190	36.290	24.002	4,511,400
2017-10-11	36.110	36.560	36.110	36.290	24.002	2,658,500
2017-10-10	35.880	36.210	35.800	36.080	23.863	3,105,600
2017-10-09	35.900	35.920	35.670	35.730	23.631	1,745,000
2017-10-06	35.890	35.890	35.600	35.770	23.658	2,369,500
2017-10-05	35.610	36.170	35.580	35.800	23.678	2,686,800
2017-10-04	35.670	35.910	35.450	35.590	23.539	1,915,600
2017-10-03	35.510	35.830	35.350	35.760	23.651	2,235,100
2017-10-02	35.010	35.550	34.630	35.530	23.499	3,008,900
2017-09-29	34.460	35.440	34.460	35.040	23.175	3,333,900
2017-09-28	34.000	34.290	33.650	34.280	22.672	2,716,400
2017-09-27	34.470	34.580	34.100	34.400	22.752	1,735,500

← NewerPage 38 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.