Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	35.300	35.440	35.060	35.190	23.076	2,361,500
2017-06-29	35.730	35.910	34.690	35.000	22.951	2,729,000
2017-06-28	35.050	35.320	34.740	35.310	23.154	3,691,500
2017-06-27	35.240	35.250	34.750	34.770	22.800	3,341,700
2017-06-26	35.170	35.360	34.860	35.010	22.958	2,934,300
2017-06-23	35.140	35.140	34.770	34.970	22.931	3,361,400
2017-06-22	34.740	35.180	34.710	34.990	22.944	1,780,300
2017-06-21	35.150	35.170	34.760	34.800	22.820	2,266,200
2017-06-20	35.260	35.390	35.070	35.070	22.997	1,792,900
2017-06-19	34.800	35.480	34.710	35.400	23.213	2,665,400
2017-06-16	34.550	34.720	34.380	34.610	22.695	3,181,300
2017-06-15	34.680	34.690	34.130	34.580	22.676	2,085,100
2017-06-14	34.290	34.730	34.140	34.680	22.741	2,034,800
2017-06-13	34.570	34.790	34.350	34.490	22.617	2,151,200
2017-06-12	34.310	34.700	34.260	34.450	22.590	2,587,900
2017-06-09	34.150	34.340	33.920	34.320	22.505	2,898,600
2017-06-08	33.410	34.100	33.310	33.880	22.217	2,717,600
2017-06-07	33.480	33.550	33.220	33.410	21.908	2,638,700
2017-06-06	33.160	33.580	33.000	33.410	21.908	3,301,500
2017-06-05	33.230	33.400	32.980	33.340	21.862	3,359,200
2017-06-02	32.700	33.170	32.570	32.930	21.594	3,235,400
2017-06-01	31.880	32.950	31.750	32.920	21.587	3,170,700
2017-05-31	31.850	31.900	31.160	31.700	20.787	2,521,000
2017-05-30	31.990	31.990	31.510	31.620	20.735	1,534,200
2017-05-26	31.780	32.030	31.640	32.000	20.984	1,636,200
2017-05-25	31.510	32.120	31.310	31.950	20.951	2,435,300
2017-05-24	31.280	31.310	30.920	31.180	20.446	2,690,700
2017-05-23	30.950	31.960	30.950	31.250	20.492	2,741,600
2017-05-22	31.870	31.990	31.600	31.850	20.885	1,501,300
2017-05-19	31.380	31.780	31.220	31.620	20.735	2,281,600
2017-05-18	30.690	31.380	30.510	31.240	20.485	4,234,000
2017-05-17	32.180	32.180	30.580	30.660	20.105	3,514,700
2017-05-16	32.390	32.420	31.920	32.180	21.102	2,170,900
2017-05-15	32.230	32.450	32.090	32.220	21.128	2,719,800
2017-05-12	31.970	32.140	31.840	32.120	21.062	1,837,400
2017-05-11	32.220	32.240	31.770	32.150	21.082	2,280,800
2017-05-10	32.240	32.440	32.050	32.390	21.239	1,856,400
2017-05-09	32.400	32.670	32.340	32.560	21.161	2,340,300
2017-05-08	32.480	32.480	32.220	32.350	21.024	2,267,500
2017-05-05	32.470	32.530	32.180	32.380	21.044	1,475,400
2017-05-04	32.800	32.950	32.210	32.410	21.063	2,003,600
2017-05-03	32.440	32.720	32.350	32.670	21.232	1,741,000
2017-05-02	32.720	32.790	32.360	32.610	21.193	2,217,100
2017-05-01	33.070	33.120	32.670	32.690	21.245	2,332,400
2017-04-28	33.120	33.470	32.790	32.940	21.408	3,185,500
2017-04-27	32.700	33.130	31.990	33.120	21.525	4,668,900
2017-04-26	32.110	32.680	32.010	32.440	21.083	4,084,000
2017-04-25	32.300	32.330	32.000	32.170	20.907	2,664,200
2017-04-24	32.000	32.260	31.880	32.030	20.816	3,774,500
2017-04-21	31.500	31.640	31.140	31.280	20.329	2,734,300
2017-04-20	31.190	31.590	31.030	31.520	20.485	3,532,900
2017-04-19	30.960	31.140	30.870	31.010	20.153	3,117,100
2017-04-18	30.560	30.840	30.370	30.640	19.913	3,066,800
2017-04-17	30.120	30.770	30.100	30.730	19.971	2,266,300
2017-04-13	30.300	30.600	30.020	30.030	19.517	2,472,600
2017-04-12	30.830	30.920	30.360	30.480	19.809	3,275,400
2017-04-11	30.580	30.870	30.150	30.810	20.023	2,834,800
2017-04-10	30.370	31.010	30.310	30.750	19.984	3,003,900
2017-04-07	30.320	30.580	30.200	30.370	19.738	2,790,800
2017-04-06	30.380	30.680	30.160	30.590	19.881	1,870,700

← NewerPage 40 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.