Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	33.500	33.800	32.980	33.170	20.394	4,961,400
2015-10-29	34.180	34.490	32.610	33.490	20.591	6,731,200
2015-10-28	33.260	34.390	33.080	34.350	21.119	5,278,800
2015-10-27	33.460	33.550	33.030	33.270	20.455	2,583,700
2015-10-26	33.840	33.890	33.500	33.710	20.726	2,704,200
2015-10-23	33.370	33.970	33.240	33.900	20.843	4,400,400
2015-10-22	31.620	33.090	31.620	32.980	20.277	4,817,400
2015-10-21	32.000	32.050	31.420	31.460	19.343	1,792,600
2015-10-20	31.570	31.950	31.510	31.900	19.613	3,743,900
2015-10-19	32.260	32.290	31.660	31.750	19.521	2,821,600
2015-10-16	32.060	32.520	31.840	32.400	19.921	3,159,500
2015-10-15	31.330	32.020	31.130	32.000	19.675	3,563,600
2015-10-14	31.500	31.800	31.040	31.120	19.134	4,318,500
2015-10-13	32.550	32.580	31.420	31.460	19.343	5,733,800
2015-10-12	32.820	32.920	32.440	32.630	20.062	1,743,400
2015-10-09	33.170	33.330	32.740	32.880	20.216	2,580,800
2015-10-08	32.840	33.170	31.890	33.140	20.375	2,438,500
2015-10-07	32.730	33.220	32.570	33.000	20.289	2,697,500
2015-10-06	32.410	32.570	32.190	32.500	19.982	3,536,200
2015-10-05	31.890	32.610	31.890	32.500	19.982	3,732,900
2015-10-02	30.720	31.550	30.210	31.550	19.398	3,560,000
2015-10-01	31.270	31.580	30.870	31.480	19.355	3,717,000
2015-09-30	31.110	31.380	30.790	31.230	19.201	6,657,100
2015-09-29	31.340	31.340	30.650	30.820	18.949	4,239,200
2015-09-28	31.680	31.860	30.810	30.920	19.011	3,475,900
2015-09-25	32.370	32.550	31.900	32.020	19.687	3,157,400
2015-09-24	31.590	32.080	31.320	31.950	19.644	3,839,400
2015-09-23	32.200	32.260	31.590	31.890	19.607	2,561,200
2015-09-22	32.280	32.450	31.810	32.080	19.724	2,707,200
2015-09-21	32.930	33.170	32.640	32.850	20.197	2,567,900
2015-09-18	32.310	33.050	32.020	32.490	19.976	4,127,900
2015-09-17	33.630	34.190	33.380	33.470	20.578	3,866,400
2015-09-16	33.260	33.780	33.000	33.710	20.726	3,086,400
2015-09-15	32.670	33.450	32.570	33.260	20.449	3,240,700
2015-09-14	32.870	32.930	32.580	32.660	20.080	2,674,400
2015-09-11	32.530	32.890	32.430	32.880	20.216	2,605,400
2015-09-10	32.350	33.020	32.280	32.740	20.130	3,514,400
2015-09-09	33.350	33.690	32.440	32.530	20.000	4,324,000
2015-09-08	32.700	32.970	32.240	32.920	20.240	4,327,700
2015-09-04	32.420	32.510	31.770	31.950	19.644	5,043,600
2015-09-03	32.850	33.390	32.790	32.900	20.062	4,821,200
2015-09-02	33.300	33.640	32.580	32.960	20.099	3,129,400
2015-09-01	33.110	33.440	32.670	32.910	20.068	4,675,700
2015-08-31	34.370	34.460	33.960	34.110	20.800	3,964,200
2015-08-28	34.050	34.720	33.730	34.610	21.105	5,000,000
2015-08-27	33.660	34.770	33.490	34.560	21.074	5,343,300
2015-08-26	33.160	33.240	31.960	33.190	20.239	6,940,800
2015-08-25	34.200	34.400	32.010	32.040	19.538	7,408,600
2015-08-24	32.170	34.080	31.030	32.880	20.050	7,096,500
2015-08-21	35.540	35.700	34.580	34.600	21.099	6,419,700
2015-08-20	36.260	36.350	35.860	35.890	21.885	3,050,800
2015-08-19	37.010	37.090	36.500	36.660	22.355	2,708,400
2015-08-18	37.370	37.450	37.010	37.220	22.696	1,995,100
2015-08-17	37.310	37.680	37.170	37.660	22.800	1,573,800
2015-08-14	37.400	37.770	37.110	37.510	22.709	2,447,800
2015-08-13	37.840	37.940	37.430	37.460	22.679	2,174,500
2015-08-12	37.960	37.960	37.010	37.840	22.909	2,350,200
2015-08-11	38.460	38.560	38.160	38.330	23.205	1,847,800
2015-08-10	38.590	38.970	38.590	38.870	23.532	1,649,800
2015-08-07	38.490	38.610	38.020	38.210	23.133	2,978,200

← NewerPage 47 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.