Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	34.730	35.210	34.550	34.920	20.332	4,479,300
2013-12-03	34.910	35.030	34.730	34.990	20.373	3,861,700
2013-12-02	34.860	35.480	34.810	35.140	20.460	3,833,400
2013-11-29	35.100	35.260	34.800	34.850	20.291	1,569,700
2013-11-27	34.590	35.230	34.490	35.030	20.396	4,264,800
2013-11-26	34.370	34.650	34.210	34.520	20.099	4,263,700
2013-11-25	34.020	34.390	33.800	34.260	19.948	2,982,200
2013-11-22	33.840	34.050	33.550	33.900	19.738	3,271,200
2013-11-21	33.550	33.850	33.360	33.780	19.668	3,163,900
2013-11-20	33.750	33.940	33.380	33.480	19.493	3,539,900
2013-11-19	33.730	33.840	33.470	33.600	19.563	3,909,700
2013-11-18	33.850	34.050	33.610	33.710	19.627	2,625,200
2013-11-15	33.770	34.070	33.630	33.840	19.703	2,881,800
2013-11-14	34.180	34.320	33.770	34.070	19.706	4,619,100
2013-11-13	32.940	33.410	32.730	33.280	19.249	4,955,200
2013-11-12	33.560	33.680	33.060	33.210	19.209	3,528,700
2013-11-11	33.660	33.890	33.330	33.570	19.417	2,544,700
2013-11-08	32.250	33.320	32.250	33.320	19.272	4,124,500
2013-11-07	33.180	33.320	32.340	32.370	18.723	4,543,400
2013-11-06	33.050	33.380	32.750	33.060	19.122	3,293,000
2013-11-05	33.250	33.340	32.730	32.910	19.035	4,654,000
2013-11-04	34.030	34.030	33.330	33.360	19.295	4,525,800
2013-11-01	33.910	34.160	33.680	33.840	19.573	4,096,200
2013-10-31	33.650	34.250	33.320	33.750	19.521	8,799,300
2013-10-30	33.470	33.520	32.830	32.910	19.035	3,296,100
2013-10-29	32.800	33.370	32.780	33.360	19.295	4,672,300
2013-10-28	32.790	32.860	32.420	32.750	18.942	2,659,200
2013-10-25	32.730	32.930	32.620	32.870	19.012	2,567,200
2013-10-24	32.590	32.690	32.410	32.650	18.885	3,464,500
2013-10-23	32.420	32.530	32.110	32.460	18.775	3,765,600
2013-10-22	32.750	32.830	32.250	32.500	18.798	4,121,700
2013-10-21	32.900	32.920	32.500	32.530	18.815	3,073,200
2013-10-18	32.640	32.930	32.460	32.770	18.954	5,755,400
2013-10-17	31.870	32.780	31.870	32.460	18.775	9,351,100
2013-10-16	32.170	32.320	31.500	32.070	18.549	15,398,100
2013-10-15	34.540	34.630	32.080	32.420	18.752	22,098,900
2013-10-14	34.010	34.730	33.930	34.650	20.041	3,070,200
2013-10-11	33.900	34.640	33.780	34.350	19.868	3,749,600
2013-10-10	32.930	33.930	32.930	33.920	19.619	6,236,400
2013-10-09	31.700	32.360	31.540	32.160	18.601	4,228,100
2013-10-08	32.020	32.280	31.500	31.500	18.219	3,565,200
2013-10-07	32.070	32.300	31.920	31.920	18.462	1,931,400
2013-10-04	32.040	32.460	32.010	32.380	18.728	1,506,500
2013-10-03	32.290	32.350	31.630	32.040	18.532	2,973,500
2013-10-02	31.920	32.360	31.800	32.360	18.717	3,136,800
2013-10-01	32.010	32.320	31.770	32.220	18.636	3,407,200
2013-09-30	31.710	32.000	31.590	31.900	18.451	2,806,400
2013-09-27	31.980	32.140	31.780	32.090	18.561	2,493,200
2013-09-26	32.020	32.240	31.920	32.230	18.642	2,188,200
2013-09-25	32.200	32.370	32.000	32.060	18.543	1,547,900
2013-09-24	32.470	32.530	32.170	32.200	18.624	2,284,000
2013-09-23	32.400	32.590	32.160	32.480	18.786	3,585,100
2013-09-20	32.700	32.890	32.510	32.630	18.873	5,100,100
2013-09-19	32.810	33.020	32.560	32.630	18.873	4,705,300
2013-09-18	31.660	32.730	31.490	32.550	18.827	4,833,400
2013-09-17	31.650	31.830	31.490	31.670	18.318	1,709,100
2013-09-16	31.670	31.830	31.350	31.610	18.283	4,129,000
2013-09-13	31.030	31.540	30.770	31.060	17.965	2,391,000
2013-09-12	31.240	31.460	30.970	31.050	17.959	3,397,900
2013-09-11	31.330	31.530	31.100	31.230	18.063	2,149,700

← NewerPage 55 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.