Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	34.290	34.400	34.070	34.090	22.547	1,161,100
2017-09-25	34.110	34.420	33.920	34.230	22.639	1,485,300
2017-09-22	33.490	34.240	33.350	34.200	22.619	2,657,600
2017-09-21	33.480	33.650	33.180	33.560	22.196	1,556,500
2017-09-20	33.550	33.600	33.260	33.450	22.123	2,140,900
2017-09-19	33.440	33.630	33.250	33.510	22.163	2,551,700
2017-09-18	33.120	33.600	33.120	33.440	22.117	2,836,000
2017-09-15	32.770	33.090	32.590	33.080	21.879	3,894,900
2017-09-14	32.640	33.010	32.550	32.790	21.687	2,331,100
2017-09-13	32.480	32.740	32.370	32.730	21.647	1,995,100
2017-09-12	32.420	32.620	32.290	32.510	21.502	1,755,200
2017-09-11	32.100	32.560	32.030	32.100	21.230	1,953,700
2017-09-08	31.670	31.880	31.580	31.690	20.959	2,158,200
2017-09-07	32.080	32.150	31.600	31.750	20.999	1,945,100
2017-09-06	32.480	32.590	32.010	32.050	21.197	2,411,800
2017-09-05	32.930	32.940	32.140	32.260	21.336	2,743,100
2017-09-01	32.950	33.300	32.880	33.120	21.905	1,832,700
2017-08-31	32.650	32.860	32.420	32.780	21.680	1,991,600
2017-08-30	32.230	32.540	32.100	32.440	21.455	2,307,300
2017-08-29	32.080	32.360	31.850	32.230	21.316	2,824,900
2017-08-28	32.930	32.970	32.320	32.450	21.462	1,798,400
2017-08-25	32.780	33.000	32.590	32.770	21.674	2,035,200
2017-08-24	32.950	32.950	32.390	32.580	21.548	2,279,400
2017-08-23	32.980	33.260	32.850	32.870	21.740	1,898,600
2017-08-22	32.940	33.270	32.710	33.250	21.991	1,773,300
2017-08-21	32.810	32.930	32.590	32.880	21.746	1,435,300
2017-08-18	32.670	33.190	32.570	32.860	21.733	2,974,900
2017-08-17	33.500	33.600	32.760	32.770	21.674	2,517,500
2017-08-16	34.020	34.150	33.610	33.660	22.262	2,014,200
2017-08-15	33.900	33.990	33.650	33.820	22.368	1,723,100
2017-08-14	34.290	34.290	33.940	34.000	22.295	1,799,700
2017-08-11	33.530	34.100	33.360	33.990	22.289	2,768,200
2017-08-10	34.290	34.420	33.520	33.540	21.994	2,480,100
2017-08-09	34.380	34.580	34.170	34.570	22.669	1,902,700
2017-08-08	34.640	35.110	34.530	34.610	22.695	2,101,900
2017-08-07	34.670	34.800	34.440	34.760	22.794	1,634,800
2017-08-04	34.780	34.800	34.420	34.570	22.669	1,987,400
2017-08-03	34.590	35.110	34.320	34.530	22.643	2,532,700
2017-08-02	35.110	35.220	34.600	34.630	22.708	4,404,500
2017-08-01	34.940	35.230	34.730	35.200	23.082	2,172,200
2017-07-31	34.550	35.170	34.440	34.770	22.800	5,075,800
2017-07-28	34.320	34.730	34.110	34.360	22.531	4,236,100
2017-07-27	36.340	36.340	33.860	34.600	22.689	6,188,200
2017-07-26	36.600	36.750	36.290	36.440	23.895	2,800,000
2017-07-25	36.720	36.840	36.440	36.530	23.954	2,189,300
2017-07-24	36.050	36.340	35.980	36.270	23.784	1,971,000
2017-07-21	36.080	36.260	35.870	36.050	23.640	1,749,700
2017-07-20	36.310	36.430	36.100	36.140	23.699	2,184,500
2017-07-19	36.110	36.210	35.920	36.200	23.738	1,493,900
2017-07-18	35.940	36.180	35.810	35.940	23.567	2,115,400
2017-07-17	36.480	36.480	35.820	36.170	23.718	1,926,100
2017-07-14	35.680	36.200	35.530	36.110	23.679	2,049,600
2017-07-13	36.100	36.100	35.550	35.900	23.541	3,907,800
2017-07-12	35.790	36.270	35.720	36.110	23.679	2,616,200
2017-07-11	36.480	36.480	35.630	35.720	23.423	2,846,900
2017-07-10	35.780	36.630	35.780	36.470	23.915	2,942,800
2017-07-07	35.480	35.990	35.280	35.920	23.554	3,015,500
2017-07-06	35.330	35.670	35.150	35.160	23.056	3,101,900
2017-07-05	35.560	35.820	35.300	35.500	23.279	2,033,900
2017-07-03	35.460	35.970	35.460	35.510	23.285	1,497,300

← NewerPage 39 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.