Invesco Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	31.200	31.670	31.200	31.370	18.144	2,855,900
2013-09-09	30.600	30.980	30.600	30.830	17.832	2,927,900
2013-09-06	30.850	31.020	30.090	30.450	17.612	4,876,300
2013-09-05	31.110	31.340	30.720	30.760	17.791	2,862,500
2013-09-04	30.580	31.230	30.500	30.990	17.924	2,957,300
2013-09-03	30.920	31.180	30.320	30.590	17.693	2,517,900
2013-08-30	30.920	30.960	30.230	30.360	17.560	2,417,300
2013-08-29	30.370	31.110	30.300	30.860	17.849	2,322,400
2013-08-28	30.240	30.710	30.140	30.490	17.635	3,253,200
2013-08-27	30.730	30.800	30.230	30.320	17.537	3,433,200
2013-08-26	31.580	31.730	31.210	31.230	18.063	2,260,700
2013-08-23	31.640	31.760	31.450	31.570	18.260	1,516,300
2013-08-22	31.160	31.730	31.160	31.600	18.277	1,760,800
2013-08-21	31.290	31.480	30.790	31.090	17.982	2,756,400
2013-08-20	31.200	31.570	30.930	31.460	18.196	3,570,200
2013-08-19	31.700	31.890	31.200	31.200	18.046	2,760,800
2013-08-16	32.060	32.430	31.990	32.040	18.402	3,634,600
2013-08-15	32.420	32.510	31.960	32.110	18.442	2,715,800
2013-08-14	33.110	33.360	32.860	32.880	18.884	2,087,100
2013-08-13	32.400	33.320	32.400	33.120	19.022	4,116,300
2013-08-12	32.260	32.530	32.080	32.300	18.551	3,249,600
2013-08-09	32.480	32.750	32.260	32.570	18.706	2,615,500
2013-08-08	32.890	33.000	32.400	32.600	18.723	2,150,300
2013-08-07	32.790	32.810	32.400	32.670	18.763	2,634,000
2013-08-06	33.150	33.260	32.800	33.010	18.959	2,808,200
2013-08-05	33.030	33.250	32.870	33.120	19.022	1,979,400
2013-08-02	33.040	33.200	32.810	33.100	19.010	3,199,500
2013-08-01	32.570	33.130	32.460	33.040	18.976	5,656,400
2013-07-31	32.230	32.720	32.000	32.190	18.488	6,707,800
2013-07-30	32.460	32.600	32.220	32.240	18.517	4,145,400
2013-07-29	32.600	32.760	32.230	32.230	18.511	2,600,300
2013-07-26	32.650	32.900	32.410	32.850	18.867	2,943,100
2013-07-25	32.540	32.940	32.440	32.800	18.838	2,357,100
2013-07-24	32.980	33.080	32.490	32.690	18.775	3,734,800
2013-07-23	33.080	33.240	32.880	32.980	18.942	3,057,200
2013-07-22	32.500	33.140	32.380	33.000	18.953	3,173,800
2013-07-19	32.320	32.590	31.920	32.490	18.660	4,353,400
2013-07-18	32.010	32.730	31.920	32.520	18.677	4,266,400
2013-07-17	32.090	32.150	31.750	31.820	18.275	2,546,500
2013-07-16	32.210	32.250	31.620	31.940	18.344	3,488,600
2013-07-15	31.870	32.210	31.590	32.130	18.453	3,794,300
2013-07-12	32.110	32.260	31.530	31.750	18.235	6,225,700
2013-07-11	31.880	32.190	31.860	32.070	18.419	4,330,300
2013-07-10	32.040	32.050	31.310	31.340	18.000	5,773,800
2013-07-09	32.250	32.340	31.620	32.050	18.407	3,088,600
2013-07-08	32.110	32.160	31.830	31.930	18.338	2,219,100
2013-07-05	31.850	31.940	31.420	31.920	18.333	1,642,400
2013-07-03	31.280	31.680	31.180	31.450	18.063	1,466,500
2013-07-02	31.720	31.960	31.220	31.490	18.086	3,434,100
2013-07-01	32.140	32.270	31.740	31.750	18.235	3,394,700
2013-06-28	32.390	32.550	31.630	31.800	18.264	5,858,400
2013-06-27	32.260	32.560	32.090	32.510	18.672	3,414,700
2013-06-26	31.920	32.120	31.660	31.920	18.333	4,633,400
2013-06-25	31.790	31.900	31.280	31.500	18.092	6,815,400
2013-06-24	32.250	32.250	31.090	31.300	17.977	5,970,400
2013-06-21	33.150	33.440	32.590	32.810	18.844	6,142,900
2013-06-20	33.560	33.580	32.680	32.800	18.838	3,865,600
2013-06-19	34.580	34.630	34.010	34.010	19.533	3,523,500
2013-06-18	34.450	34.660	34.310	34.540	19.837	2,181,100
2013-06-17	33.950	34.510	33.890	34.350	19.728	2,660,500

← NewerPage 56 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.