Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	36.000	36.670	35.910	36.630	21.618	3,628,700
2014-05-28	36.090	36.370	35.910	35.940	21.211	4,289,900
2014-05-27	35.870	36.070	35.820	36.050	21.276	3,239,800
2014-05-23	35.510	35.750	35.450	35.670	21.051	1,885,300
2014-05-22	35.270	35.580	35.260	35.420	20.904	3,565,700
2014-05-21	35.190	35.440	35.070	35.300	20.833	2,854,400
2014-05-20	35.470	35.740	34.710	34.940	20.621	2,305,000
2014-05-19	34.490	35.200	34.460	35.120	20.727	1,767,800
2014-05-16	34.630	34.750	34.310	34.690	20.473	2,442,700
2014-05-15	35.350	35.410	34.360	34.620	20.432	2,885,700
2014-05-14	35.790	35.870	35.500	35.580	20.998	2,014,600
2014-05-13	36.300	36.560	35.930	36.040	21.122	2,221,900
2014-05-12	35.960	36.350	35.960	36.170	21.198	2,312,000
2014-05-09	35.620	36.020	35.500	35.850	21.011	2,876,400
2014-05-08	35.680	36.230	35.360	35.520	20.818	2,210,700
2014-05-07	35.420	35.750	35.000	35.720	20.935	2,240,500
2014-05-06	35.680	35.680	35.230	35.260	20.665	2,786,700
2014-05-05	35.610	36.020	35.450	35.780	20.970	1,647,400
2014-05-02	36.860	36.900	35.920	35.960	21.075	3,691,500
2014-05-01	35.750	36.460	35.460	36.020	21.111	5,342,700
2014-04-30	35.210	35.340	34.740	35.210	20.636	2,799,800
2014-04-29	35.120	35.340	34.970	35.220	20.642	1,721,000
2014-04-28	35.120	35.160	34.250	34.790	20.390	2,613,300
2014-04-25	35.310	35.410	34.710	34.880	20.442	2,040,900
2014-04-24	35.940	35.960	35.320	35.380	20.735	2,623,000
2014-04-23	35.710	35.910	35.630	35.770	20.964	1,316,600
2014-04-22	35.320	35.900	35.190	35.710	20.929	1,958,400
2014-04-21	35.260	35.510	35.050	35.340	20.712	1,573,800
2014-04-17	35.250	35.410	35.040	35.220	20.642	2,150,800
2014-04-16	34.930	35.180	34.660	35.180	20.618	2,086,900
2014-04-15	34.540	34.950	34.000	34.630	20.296	3,181,500
2014-04-14	34.490	34.700	34.040	34.410	20.167	2,705,300
2014-04-11	34.530	34.800	34.010	34.090	19.979	3,948,000
2014-04-10	35.000	35.750	34.720	34.720	20.349	4,723,100
2014-04-09	35.250	35.600	35.100	35.550	20.835	3,680,400
2014-04-08	34.790	35.230	34.390	35.130	20.589	4,032,400
2014-04-07	35.540	35.540	34.540	34.630	20.296	5,864,100
2014-04-04	37.040	37.090	35.410	35.650	20.894	5,912,600
2014-04-03	36.500	36.940	36.320	36.650	21.480	8,470,800
2014-04-02	37.480	37.870	37.290	37.680	22.083	3,032,600
2014-04-01	36.710	37.460	36.660	37.460	21.954	3,120,200
2014-03-31	36.810	37.180	36.680	37.000	21.685	3,110,900
2014-03-28	36.330	36.730	36.210	36.440	21.357	1,997,200
2014-03-27	36.270	36.490	35.980	36.130	21.175	3,477,200
2014-03-26	36.490	36.820	36.280	36.280	21.263	3,815,400
2014-03-25	36.410	36.570	36.000	36.240	21.239	3,573,000
2014-03-24	36.260	36.400	36.000	36.190	21.210	3,556,300
2014-03-21	36.650	36.810	36.030	36.150	21.187	7,200,200
2014-03-20	34.680	36.270	34.660	36.250	21.245	4,597,700
2014-03-19	35.180	35.190	34.520	34.920	20.466	3,723,700
2014-03-18	35.050	35.330	34.810	35.090	20.565	2,438,300
2014-03-17	34.760	35.150	34.580	34.900	20.454	2,275,900
2014-03-14	34.690	34.890	34.400	34.530	20.237	3,095,800
2014-03-13	35.610	35.910	34.720	34.810	20.401	3,919,500
2014-03-12	34.700	35.580	34.680	35.580	20.853	6,280,900
2014-03-11	34.890	35.140	34.590	34.750	20.366	4,485,600
2014-03-10	34.530	34.900	34.130	34.860	20.431	4,210,200
2014-03-07	34.710	34.790	34.340	34.520	20.231	3,059,100
2014-03-06	34.480	34.730	34.270	34.380	20.149	3,274,000
2014-03-05	34.500	34.610	34.280	34.420	20.173	2,686,100

← NewerPage 53 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.