Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	30.850	31.010	30.640	30.670	19.759	2,896,000
2017-01-09	31.250	31.550	30.840	30.850	19.875	3,525,000
2017-01-06	31.600	31.630	31.180	31.530	20.313	3,522,500
2017-01-05	31.560	31.800	31.060	31.520	20.306	2,797,500
2017-01-04	31.040	31.820	30.950	31.770	20.467	3,470,400
2017-01-03	30.980	31.240	30.560	30.930	19.926	3,483,500
2016-12-30	30.330	30.460	30.190	30.340	19.546	2,170,400
2016-12-29	30.380	30.440	29.960	30.100	19.391	3,287,400
2016-12-28	31.270	31.300	30.330	30.350	19.553	2,633,900
2016-12-27	31.020	31.310	30.900	31.160	20.074	1,751,500
2016-12-23	31.120	31.120	30.680	30.860	19.881	1,510,300
2016-12-22	31.410	31.410	30.780	31.050	20.003	2,706,200
2016-12-21	31.790	31.800	31.250	31.440	20.255	2,670,400
2016-12-20	31.740	31.960	31.620	31.830	20.506	3,185,800
2016-12-19	31.320	31.670	31.110	31.400	20.229	2,629,400
2016-12-16	31.920	32.350	31.310	31.400	20.229	6,722,900
2016-12-15	31.640	32.140	31.460	31.650	20.390	3,498,900
2016-12-14	31.480	32.100	31.290	31.520	20.306	5,014,900
2016-12-13	32.510	32.540	31.530	31.740	20.448	6,196,900
2016-12-12	32.780	32.820	32.180	32.310	20.815	2,951,900
2016-12-09	33.070	33.200	32.730	32.790	21.124	2,636,100
2016-12-08	32.880	33.340	32.770	33.160	21.363	2,687,600
2016-12-07	32.240	32.840	32.140	32.730	21.086	2,770,400
2016-12-06	31.880	32.330	31.830	32.240	20.770	3,551,900
2016-12-05	31.820	32.010	31.410	31.720	20.435	3,345,900
2016-12-02	31.490	31.600	31.260	31.420	20.242	2,349,400
2016-12-01	31.640	31.920	31.370	31.620	20.371	2,830,100
2016-11-30	31.530	31.620	31.210	31.310	20.171	3,269,200
2016-11-29	31.330	31.390	30.880	30.940	19.933	2,611,400
2016-11-28	31.350	31.520	31.170	31.230	20.119	2,934,500
2016-11-25	31.690	31.820	31.540	31.660	20.396	901,800
2016-11-23	31.760	31.950	31.470	31.670	20.403	2,009,200
2016-11-22	31.960	31.960	31.410	31.730	20.442	2,449,600
2016-11-21	31.790	31.800	31.350	31.780	20.474	3,109,600
2016-11-18	31.910	32.000	31.480	31.520	20.306	3,687,500
2016-11-17	31.820	32.050	31.630	31.900	20.551	3,251,200
2016-11-16	31.950	32.300	31.770	31.780	20.474	2,906,400
2016-11-15	31.590	32.360	31.410	32.310	20.815	4,422,800
2016-11-14	31.490	32.170	31.350	31.970	20.596	5,729,200
2016-11-11	30.770	31.240	30.550	31.200	20.100	5,617,400
2016-11-10	30.140	31.710	30.140	31.000	19.971	5,509,000
2016-11-09	29.100	30.280	28.570	30.090	19.205	5,771,500
2016-11-08	28.350	28.610	28.060	28.400	18.126	2,716,900
2016-11-07	28.580	28.890	28.370	28.480	18.177	3,775,300
2016-11-04	27.830	28.180	27.580	27.860	17.781	4,644,100
2016-11-03	27.880	28.000	27.630	27.850	17.775	4,162,300
2016-11-02	27.950	27.950	27.460	27.670	17.660	3,535,800
2016-11-01	28.280	28.410	27.680	28.040	17.896	3,380,000
2016-10-31	28.610	28.620	28.090	28.090	17.928	4,140,000
2016-10-28	29.160	29.190	28.230	28.540	18.215	4,924,700
2016-10-27	29.290	29.550	28.550	29.090	18.566	6,021,100
2016-10-26	29.400	29.790	29.210	29.700	18.956	5,206,000
2016-10-25	30.090	30.240	29.560	29.580	18.879	3,044,100
2016-10-24	30.010	30.240	29.970	30.100	19.211	3,482,200
2016-10-21	29.580	29.980	29.500	29.830	19.039	3,306,200
2016-10-20	29.700	30.000	29.660	29.820	19.032	3,297,200
2016-10-19	29.740	29.990	29.700	29.750	18.988	3,703,500
2016-10-18	30.000	30.000	29.530	29.590	18.886	4,255,100
2016-10-17	29.970	30.060	29.480	29.570	18.873	4,071,900
2016-10-14	30.530	30.690	29.900	29.910	19.090	4,686,800

← NewerPage 42 of 79 · 4,733 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.