Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	29.270	29.850	28.280	28.550	17.701	6,279,900
2016-01-27	29.130	29.880	28.760	28.980	17.967	5,149,300
2016-01-26	28.770	29.280	28.760	29.180	18.091	3,815,200
2016-01-25	29.270	29.350	28.530	28.650	17.763	5,248,900
2016-01-22	28.960	29.540	28.890	29.480	18.277	4,155,900
2016-01-21	28.480	29.000	28.100	28.430	17.626	3,936,500
2016-01-20	28.200	28.540	27.360	28.210	17.490	5,576,000
2016-01-19	29.130	29.300	28.530	28.820	17.868	3,336,300
2016-01-15	28.570	29.250	28.340	28.760	17.831	4,479,600
2016-01-14	29.160	29.960	28.380	29.630	18.370	3,891,800
2016-01-13	30.010	30.120	28.880	29.090	18.035	6,488,600
2016-01-12	30.250	30.380	29.200	29.800	18.476	4,515,200
2016-01-11	30.230	30.310	29.270	29.930	18.556	5,870,100
2016-01-08	31.780	31.830	30.060	30.130	18.680	5,357,200
2016-01-07	31.510	31.890	31.320	31.510	19.536	6,252,200
2016-01-06	32.280	32.780	32.180	32.530	20.168	5,198,800
2016-01-05	33.340	33.540	32.680	33.100	20.521	4,698,700
2016-01-04	32.590	33.210	32.370	33.190	20.577	7,028,600
2015-12-31	33.130	33.690	33.060	33.480	20.757	3,688,700
2015-12-30	33.360	33.780	33.270	33.380	20.695	2,735,100
2015-12-29	33.210	33.610	33.170	33.570	20.813	3,070,000
2015-12-28	32.750	33.000	32.580	32.960	20.435	2,162,500
2015-12-24	33.070	33.190	32.730	32.920	20.410	1,728,100
2015-12-23	32.010	33.220	31.940	33.120	20.534	4,146,300
2015-12-22	31.780	31.990	31.310	31.730	19.672	2,925,700
2015-12-21	31.050	31.660	30.940	31.650	19.623	3,504,200
2015-12-18	31.000	31.050	30.680	30.740	19.058	6,382,800
2015-12-17	32.090	32.120	31.160	31.190	19.337	3,060,900
2015-12-16	31.680	31.960	31.050	31.900	19.777	4,141,600
2015-12-15	30.770	31.440	30.500	31.340	19.430	5,530,100
2015-12-14	31.450	31.670	30.120	30.390	18.841	6,085,700
2015-12-11	32.240	32.500	31.390	31.420	19.480	8,226,100
2015-12-10	32.510	33.190	32.260	32.790	20.329	3,816,800
2015-12-09	32.680	33.280	32.260	32.370	20.069	3,779,700
2015-12-08	33.080	33.160	32.700	32.850	20.366	3,409,900
2015-12-07	33.750	33.770	33.330	33.560	20.807	2,276,900
2015-12-04	33.310	34.020	33.070	33.830	20.974	2,831,300
2015-12-03	33.780	35.000	33.020	33.170	20.565	2,932,700
2015-12-02	33.970	34.100	33.470	33.610	20.838	2,584,800
2015-12-01	33.860	34.220	33.560	33.900	21.017	3,002,900
2015-11-30	33.650	33.850	33.490	33.690	20.887	2,611,900
2015-11-27	33.570	33.640	33.220	33.600	20.831	981,700
2015-11-25	33.280	33.790	33.240	33.590	20.825	2,528,700
2015-11-24	32.830	33.330	32.720	33.190	20.577	2,757,200
2015-11-23	33.200	33.660	33.030	33.080	20.509	2,997,600
2015-11-20	33.390	33.640	33.060	33.200	20.583	2,328,100
2015-11-19	33.060	33.430	33.050	33.190	20.577	2,506,700
2015-11-18	32.340	33.090	32.260	33.060	20.497	2,593,800
2015-11-17	32.210	32.580	32.020	32.160	19.939	2,669,000
2015-11-16	31.640	32.210	31.480	32.180	19.951	2,995,900
2015-11-13	32.190	32.390	31.650	31.720	19.666	2,863,800
2015-11-12	32.990	33.100	32.460	32.480	19.970	3,302,900
2015-11-11	33.500	33.620	33.150	33.310	20.480	3,407,700
2015-11-10	33.300	33.590	32.650	32.970	20.271	4,145,000
2015-11-09	34.160	34.270	33.310	33.440	20.560	4,425,400
2015-11-06	34.250	34.400	33.710	34.100	20.966	3,479,200
2015-11-05	33.600	34.000	33.480	33.890	20.837	2,670,200
2015-11-04	33.720	33.820	33.380	33.540	20.621	2,795,900
2015-11-03	33.300	33.960	33.230	33.670	20.701	3,914,600
2015-11-02	33.320	33.620	33.100	33.460	20.572	3,993,800

← NewerPage 46 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.