Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	33.910	34.500	33.900	34.450	20.190	3,237,000
2014-03-03	33.720	33.720	33.200	33.350	19.546	6,008,000
2014-02-28	34.080	34.520	33.980	34.300	20.102	4,578,000
2014-02-27	33.070	34.120	33.050	34.120	19.997	3,675,100
2014-02-26	33.380	33.570	33.030	33.110	19.405	3,992,500
2014-02-25	33.830	33.950	33.250	33.340	19.540	2,558,500
2014-02-24	33.530	34.060	33.450	33.830	19.827	2,660,300
2014-02-21	33.680	33.740	33.310	33.540	19.657	4,027,700
2014-02-20	33.780	33.980	33.390	33.690	19.745	2,995,000
2014-02-19	33.990	34.620	33.780	33.820	19.821	2,843,500
2014-02-18	34.290	34.480	33.950	34.140	20.009	2,644,600
2014-02-14	34.410	34.570	34.130	34.360	20.006	2,435,400
2014-02-13	34.070	34.550	33.920	34.530	20.105	2,932,400
2014-02-12	34.440	34.840	34.240	34.350	20.000	3,561,600
2014-02-11	34.220	34.560	33.950	34.350	20.000	5,226,000
2014-02-10	33.420	34.450	33.410	34.100	19.854	8,796,000
2014-02-07	32.950	33.390	32.450	32.880	19.144	4,645,500
2014-02-06	31.890	32.800	31.810	32.750	19.068	5,530,200
2014-02-05	32.290	32.450	31.730	31.770	18.498	5,066,300
2014-02-04	32.170	32.730	31.860	32.460	18.900	3,929,500
2014-02-03	33.060	33.120	31.810	31.890	18.568	4,662,100
2014-01-31	34.430	34.430	32.880	33.250	19.360	3,903,200
2014-01-30	33.680	34.260	33.450	33.500	19.505	4,303,400
2014-01-29	32.800	33.320	32.690	33.050	19.243	6,463,500
2014-01-28	33.210	33.740	33.210	33.430	19.464	5,133,800
2014-01-27	33.520	33.740	32.730	33.080	19.261	3,250,600
2014-01-24	34.690	34.830	33.470	33.480	19.493	3,782,500
2014-01-23	35.580	35.650	34.930	34.990	20.373	3,690,700
2014-01-22	35.220	35.890	35.080	35.850	20.873	3,207,200
2014-01-21	35.190	35.370	34.890	35.040	20.402	2,487,300
2014-01-17	35.200	35.300	34.910	35.010	20.384	2,653,600
2014-01-16	35.460	35.530	35.160	35.200	20.495	2,395,800
2014-01-15	35.250	35.490	35.040	35.460	20.646	3,024,300
2014-01-14	35.220	35.410	34.840	35.220	20.507	3,651,700
2014-01-13	35.790	35.980	34.960	35.050	20.408	3,299,600
2014-01-10	36.280	36.380	35.650	35.850	20.873	3,813,400
2014-01-09	36.710	36.720	35.960	36.040	20.984	3,090,400
2014-01-08	36.730	36.730	36.380	36.530	21.269	2,391,900
2014-01-07	36.700	36.880	36.560	36.690	21.362	2,293,800
2014-01-06	36.590	36.730	36.250	36.370	21.176	3,758,500
2014-01-03	36.020	36.280	35.980	36.120	21.031	2,036,600
2014-01-02	36.260	36.400	35.670	35.870	20.885	1,866,200
2013-12-31	36.400	36.690	36.330	36.400	21.194	1,593,900
2013-12-30	36.440	36.790	36.300	36.350	21.164	1,477,900
2013-12-27	36.520	36.700	36.360	36.490	21.246	1,324,800
2013-12-26	36.440	36.730	36.400	36.550	21.281	1,712,800
2013-12-24	36.250	36.510	36.210	36.430	21.211	1,197,300
2013-12-23	36.000	36.320	35.880	36.250	21.106	2,536,300
2013-12-20	35.280	35.890	35.280	35.830	20.862	3,999,700
2013-12-19	35.340	35.540	35.090	35.250	20.524	2,539,200
2013-12-18	34.550	35.370	33.940	35.360	20.588	4,845,000
2013-12-17	35.100	35.220	34.460	34.470	20.070	4,234,400
2013-12-16	34.820	35.240	34.770	35.070	20.419	2,792,800
2013-12-13	34.620	34.830	34.390	34.580	20.134	2,947,100
2013-12-12	34.660	34.770	34.280	34.390	20.023	3,086,900
2013-12-11	35.480	35.500	34.570	34.640	20.169	3,780,900
2013-12-10	35.510	35.660	35.230	35.380	20.600	2,435,000
2013-12-09	35.530	35.860	35.340	35.670	20.769	2,683,300
2013-12-06	34.940	35.700	34.940	35.460	20.646	4,503,300
2013-12-05	34.630	34.850	34.350	34.390	20.023	4,365,900

← NewerPage 54 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.