Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	40.340	40.460	39.820	40.000	23.757	3,054,600
2014-08-21	40.250	40.430	40.090	40.380	23.983	2,228,800
2014-08-20	39.530	40.290	39.410	40.090	23.811	3,633,000
2014-08-19	39.300	39.630	39.240	39.560	23.496	1,841,200
2014-08-18	39.350	39.680	39.210	39.490	23.306	2,503,600
2014-08-15	39.300	39.470	38.530	38.920	22.969	2,402,200
2014-08-14	38.830	39.290	38.790	39.260	23.170	2,451,800
2014-08-13	38.860	38.960	38.670	38.820	22.910	1,569,900
2014-08-12	38.360	38.760	38.280	38.720	22.851	2,452,200
2014-08-11	38.060	38.540	37.910	38.370	22.645	2,297,200
2014-08-08	37.870	37.970	37.470	37.850	22.338	5,055,900
2014-08-07	38.320	38.460	37.630	37.810	22.314	2,289,600
2014-08-06	37.370	38.380	37.360	38.060	22.462	2,694,300
2014-08-05	37.990	38.180	37.450	37.540	22.155	2,571,600
2014-08-04	37.920	38.340	37.800	38.270	22.586	2,359,900
2014-08-01	38.070	38.710	37.320	37.820	22.320	4,643,600
2014-07-31	38.070	38.860	37.550	37.630	22.208	3,442,600
2014-07-30	38.340	38.670	37.990	38.380	22.651	2,923,700
2014-07-29	38.500	38.750	38.160	38.190	22.539	1,613,500
2014-07-28	38.320	38.540	38.090	38.430	22.680	1,377,300
2014-07-25	38.350	38.610	38.150	38.410	22.669	1,204,800
2014-07-24	38.500	38.770	38.420	38.550	22.751	1,606,000
2014-07-23	38.740	38.750	38.370	38.610	22.787	1,583,200
2014-07-22	38.010	38.780	38.000	38.730	22.857	2,755,300
2014-07-21	38.000	38.150	37.740	38.090	22.480	1,244,100
2014-07-18	37.720	38.100	37.710	38.050	22.456	1,428,300
2014-07-17	38.000	38.390	37.600	37.630	22.208	1,278,400
2014-07-16	38.340	38.460	38.010	38.230	22.562	1,551,000
2014-07-15	38.150	38.460	37.900	38.080	22.474	2,191,900
2014-07-14	38.340	38.490	38.030	38.100	22.486	1,613,800
2014-07-11	37.810	38.060	37.630	37.960	22.403	1,359,400
2014-07-10	37.760	37.870	37.360	37.740	22.273	2,557,200
2014-07-09	38.280	38.680	38.200	38.360	22.639	2,669,200
2014-07-08	38.560	38.640	37.940	38.090	22.480	2,314,500
2014-07-07	38.550	38.840	38.250	38.700	22.840	2,049,100
2014-07-03	38.250	38.730	38.250	38.660	22.816	911,600
2014-07-02	38.250	38.340	38.010	38.210	22.550	1,653,300
2014-07-01	37.990	38.570	37.910	38.350	22.633	2,136,700
2014-06-30	37.500	37.930	37.430	37.750	22.279	2,261,000
2014-06-27	37.130	37.780	37.130	37.740	22.273	3,489,700
2014-06-26	37.420	37.420	37.040	37.320	22.025	1,872,400
2014-06-25	36.950	37.510	36.850	37.490	22.126	1,978,200
2014-06-24	37.330	37.610	37.040	37.080	21.884	1,588,900
2014-06-23	37.310	37.700	37.030	37.550	22.161	2,839,700
2014-06-20	37.310	37.420	37.140	37.240	21.978	2,339,000
2014-06-19	37.400	37.500	37.060	37.200	21.954	2,300,300
2014-06-18	37.420	37.510	36.850	37.310	22.019	6,458,100
2014-06-17	37.060	37.490	36.770	37.350	22.043	2,524,500
2014-06-16	37.130	37.220	36.770	37.070	21.878	2,337,300
2014-06-13	37.750	37.830	37.120	37.240	21.978	3,052,200
2014-06-12	37.880	38.060	37.590	37.680	22.238	1,556,400
2014-06-11	37.830	37.960	37.590	37.870	22.350	2,358,900
2014-06-10	38.070	38.120	37.710	37.970	22.409	1,907,800
2014-06-09	38.070	38.410	37.970	38.200	22.545	2,479,300
2014-06-06	37.880	38.350	37.820	38.180	22.533	2,603,400
2014-06-05	37.350	37.770	37.140	37.660	22.226	1,819,100
2014-06-04	36.900	37.300	36.780	37.270	21.996	2,925,800
2014-06-03	36.650	37.090	36.590	37.080	21.884	2,154,800
2014-06-02	36.830	36.950	36.440	36.810	21.724	1,974,700
2014-05-30	36.460	36.740	36.420	36.700	21.659	2,568,900

← NewerPage 52 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.