Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	32.170	32.340	31.680	31.820	19.931	3,400,400
2016-04-22	32.400	32.700	32.140	32.360	20.269	2,330,200
2016-04-21	32.350	32.580	32.040	32.310	20.238	3,097,600
2016-04-20	31.920	32.510	31.770	32.380	20.282	2,848,600
2016-04-19	31.710	31.990	31.550	31.790	19.912	2,044,200
2016-04-18	31.070	31.660	30.990	31.530	19.749	2,791,900
2016-04-15	31.290	31.380	31.070	31.240	19.568	2,292,000
2016-04-14	31.190	31.550	30.980	31.310	19.612	2,388,800
2016-04-13	30.580	31.220	30.520	31.220	19.555	3,525,600
2016-04-12	29.840	30.230	29.510	30.080	18.841	4,574,100
2016-04-11	29.880	30.180	29.590	29.620	18.553	4,317,000
2016-04-08	29.960	30.080	29.510	29.600	18.540	3,786,900
2016-04-07	30.430	30.840	29.500	29.600	18.540	6,159,500
2016-04-06	30.540	31.130	30.490	30.760	19.267	3,341,500
2016-04-05	30.470	30.860	30.180	30.690	19.223	4,782,500
2016-04-04	31.340	31.560	30.990	31.090	19.474	4,568,000
2016-04-01	30.490	31.460	30.390	31.380	19.655	4,467,400
2016-03-31	31.190	31.410	30.490	30.770	19.273	7,780,900
2016-03-30	31.220	31.550	31.030	31.260	19.580	3,257,100
2016-03-29	30.250	30.930	29.930	30.870	19.336	2,288,800
2016-03-28	30.330	30.640	30.070	30.490	19.098	1,709,500
2016-03-24	30.020	30.340	29.820	30.330	18.998	2,046,700
2016-03-23	30.820	30.820	30.190	30.400	19.042	3,100,700
2016-03-22	30.600	30.980	30.370	30.820	19.305	2,354,200
2016-03-21	31.070	31.140	30.680	30.970	19.399	2,673,100
2016-03-18	31.120	31.460	30.620	31.010	19.424	8,770,900
2016-03-17	30.120	31.170	30.110	30.920	19.367	3,758,000
2016-03-16	29.410	30.250	29.270	30.130	18.872	3,594,100
2016-03-15	29.620	29.710	29.150	29.600	18.540	3,046,700
2016-03-14	29.740	30.090	29.540	29.960	18.766	4,225,800
2016-03-11	29.120	30.080	28.860	30.000	18.791	4,970,200
2016-03-10	28.490	28.610	27.680	28.330	17.745	4,979,500
2016-03-09	28.480	28.500	27.670	28.190	17.657	3,549,400
2016-03-08	28.660	28.820	28.090	28.200	17.664	3,104,800
2016-03-07	28.750	29.210	28.600	29.010	18.171	2,980,600
2016-03-04	28.750	29.390	28.460	29.090	18.221	4,655,900
2016-03-03	28.200	28.650	28.100	28.600	17.914	3,506,900
2016-03-02	27.950	28.230	27.730	28.220	17.676	4,456,200
2016-03-01	27.070	27.880	26.990	27.880	17.463	5,321,300
2016-02-29	26.960	27.210	26.700	26.740	16.749	3,377,800
2016-02-26	27.170	27.460	26.960	27.100	16.975	3,336,000
2016-02-25	26.230	26.910	26.040	26.880	16.837	4,098,600
2016-02-24	25.950	26.220	25.310	26.170	16.392	3,047,600
2016-02-23	27.100	27.160	26.200	26.340	16.498	3,847,300
2016-02-22	26.790	27.290	26.670	27.180	17.025	3,987,000
2016-02-19	26.750	26.890	26.100	26.300	16.473	5,984,200
2016-02-18	27.440	27.490	26.790	27.040	16.937	4,279,200
2016-02-17	27.200	27.720	27.030	27.450	17.194	3,539,800
2016-02-16	26.800	27.000	26.410	26.700	16.724	4,540,800
2016-02-12	26.200	26.830	25.460	26.500	16.430	4,910,100
2016-02-11	25.400	25.600	24.900	25.380	15.735	6,561,200
2016-02-10	25.890	26.730	25.760	26.310	16.312	6,798,200
2016-02-09	25.030	25.940	24.920	25.650	15.903	5,585,800
2016-02-08	26.420	26.420	25.430	25.780	15.983	5,946,400
2016-02-05	27.970	28.270	26.930	27.080	16.789	6,477,300
2016-02-04	27.570	28.510	27.490	27.960	17.335	5,245,800
2016-02-03	28.030	28.110	26.750	27.570	17.093	8,697,100
2016-02-02	28.400	28.400	27.630	27.790	17.229	5,401,400
2016-02-01	29.680	29.690	28.810	29.120	18.054	5,086,700
2016-01-29	28.870	30.020	28.750	29.930	18.556	7,523,700

← NewerPage 45 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.