Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	27.840	28.110	27.540	28.010	17.710	4,118,600
2016-07-19	27.410	27.750	27.070	27.600	17.451	2,674,500
2016-07-18	27.550	27.830	27.430	27.680	17.501	2,759,400
2016-07-15	27.350	27.540	27.160	27.420	17.337	3,314,900
2016-07-14	27.480	27.620	26.950	27.160	17.172	5,162,600
2016-07-13	26.860	26.900	26.440	26.680	16.869	4,238,200
2016-07-12	26.400	27.000	26.280	26.860	16.983	6,744,600
2016-07-11	25.940	26.120	25.630	25.820	16.325	4,797,300
2016-07-08	25.710	25.900	25.490	25.630	16.205	5,498,300
2016-07-07	24.970	25.420	24.820	25.160	15.908	4,623,600
2016-07-06	24.510	25.050	24.340	24.990	15.800	4,403,300
2016-07-05	24.940	24.980	24.480	24.770	15.661	4,958,400
2016-07-01	25.480	26.010	25.260	25.330	16.015	4,681,600
2016-06-30	25.000	25.540	24.760	25.540	16.148	8,218,500
2016-06-29	24.440	24.860	24.220	24.850	15.712	6,766,500
2016-06-28	23.770	24.180	23.490	23.990	15.168	10,607,100
2016-06-27	24.970	24.970	23.020	23.160	14.643	10,701,900
2016-06-24	27.450	27.500	25.550	25.570	16.167	13,759,700
2016-06-23	29.280	29.640	29.250	29.620	18.728	3,043,200
2016-06-22	28.800	29.150	28.700	28.770	18.190	3,621,200
2016-06-21	28.730	28.850	28.510	28.650	18.115	4,109,100
2016-06-20	28.440	28.820	28.440	28.630	18.102	7,407,000
2016-06-17	27.570	28.060	27.490	27.730	17.533	8,511,500
2016-06-16	27.040	27.540	26.820	27.510	17.394	4,304,900
2016-06-15	27.580	28.020	27.360	27.400	17.324	4,708,500
2016-06-14	27.820	28.050	27.230	27.400	17.324	4,759,500
2016-06-13	28.200	28.710	27.910	27.950	17.672	6,001,200
2016-06-10	28.600	28.660	28.290	28.420	17.969	4,298,200
2016-06-09	29.350	29.350	28.710	29.070	18.380	5,232,400
2016-06-08	29.840	30.130	29.540	29.590	18.709	6,012,100
2016-06-07	30.650	30.700	29.840	29.850	18.873	5,261,600
2016-06-06	30.490	30.870	30.360	30.610	19.354	6,585,000
2016-06-03	30.400	30.550	30.010	30.410	19.227	5,252,900
2016-06-02	31.000	31.000	30.560	30.830	19.493	2,800,700
2016-06-01	31.060	31.400	30.650	31.310	19.796	2,468,600
2016-05-31	31.560	31.670	31.190	31.400	19.853	3,503,800
2016-05-27	31.170	31.560	31.000	31.450	19.885	2,535,700
2016-05-26	31.340	31.400	31.070	31.100	19.664	3,212,000
2016-05-25	30.980	31.430	30.890	31.370	19.834	4,559,800
2016-05-24	30.070	30.860	30.030	30.730	19.430	4,962,900
2016-05-23	29.420	29.960	29.420	29.870	18.886	4,309,400
2016-05-20	29.040	29.620	28.960	29.540	18.677	5,756,600
2016-05-19	28.670	29.000	28.380	28.790	18.203	4,261,500
2016-05-18	28.410	28.990	28.350	28.990	18.329	5,730,000
2016-05-17	28.350	28.810	28.080	28.410	17.963	5,230,800
2016-05-16	28.440	28.690	28.270	28.450	17.988	5,191,400
2016-05-13	28.970	29.410	28.350	28.380	17.944	3,403,800
2016-05-12	29.330	29.560	28.890	29.060	18.374	2,679,700
2016-05-11	29.450	29.650	29.020	29.050	18.367	3,562,300
2016-05-10	29.730	30.060	29.680	29.990	18.785	2,768,400
2016-05-09	29.650	29.790	29.430	29.540	18.503	2,314,900
2016-05-06	29.280	29.700	29.080	29.660	18.578	2,937,600
2016-05-05	29.810	29.990	29.360	29.470	18.459	3,499,700
2016-05-04	29.810	30.040	29.490	29.720	18.616	2,746,500
2016-05-03	30.610	30.610	29.640	30.130	18.872	5,328,100
2016-05-02	30.830	31.430	30.680	31.060	19.455	3,829,300
2016-04-29	31.160	31.350	30.510	31.010	19.424	3,882,000
2016-04-28	31.910	32.120	31.330	31.490	19.724	5,301,500
2016-04-27	32.310	32.850	32.230	32.730	20.501	3,289,400
2016-04-26	32.040	32.450	31.820	32.430	20.313	2,610,300

← NewerPage 44 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.