Skip to main content
Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
17.33
+0.55 (3.28%)
Dec 20, 2024, 4:00 PM EST - Market closed

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.7617.4916.6417.3317.333.28%8,594,652
Dec 19, 202417.1117.2016.7516.7816.78-0.47%4,804,600
Dec 18, 202417.8617.9416.8516.8616.86-5.28%3,466,643
Dec 17, 202417.8517.9517.6617.8017.80-1.60%2,450,233
Dec 16, 202418.0418.2718.0218.0918.090.28%2,678,200
Dec 13, 202418.4418.4418.0018.0418.04-1.90%2,768,784
Dec 12, 202418.3318.5618.3018.3918.39-0.11%1,693,000
Dec 11, 202418.6718.7318.4018.4118.41-0.22%2,661,900
Dec 10, 202418.3018.7718.1118.4518.450.49%4,743,335
Dec 9, 202417.9418.6917.9018.3618.362.97%5,332,400
Dec 6, 202418.0218.0317.7017.8317.83-0.39%2,320,800
Dec 5, 202418.1518.1917.8317.9017.90-1.10%3,054,200
Dec 4, 202417.9618.1517.8018.1018.100.89%2,786,800
Dec 3, 202418.1218.2617.7617.9417.94-0.83%3,574,300
Dec 2, 202418.1618.1917.8618.0918.09-3,300,300
Nov 29, 202418.2018.2918.0718.0918.090.28%1,149,820
Nov 27, 202418.1818.3018.0018.0418.04-0.61%2,565,417
Nov 26, 202418.1118.1617.8818.1518.15-2,756,799
Nov 25, 202418.0018.2917.9618.1518.152.31%4,412,830
Nov 22, 202417.6617.8317.6317.7417.740.34%2,466,100
Nov 21, 202417.5517.8517.4517.6817.681.55%2,363,000
Nov 20, 202417.1917.4217.1517.4117.410.81%3,036,608
Nov 19, 202417.2717.4817.1417.2717.27-1.14%3,109,900
Nov 18, 202417.6317.7017.3917.4717.47-1.13%5,719,519
Nov 15, 202417.7617.8317.4917.6717.67-0.39%2,610,003
Nov 14, 202417.5617.8517.4217.7417.740.51%3,483,487
Nov 13, 202417.9118.0317.6117.6517.45-0.79%3,476,000
Nov 12, 202417.9518.0617.5817.7917.58-2.73%4,574,544
Nov 11, 202418.1518.4018.1218.2918.081.72%2,842,106
Nov 8, 202418.2018.2217.9317.9817.77-1.64%2,942,461
Nov 7, 202418.4918.5818.1818.2818.07-1.67%2,797,100
Nov 6, 202418.8218.9418.2518.5918.374.09%6,237,651
Nov 5, 202417.4717.8917.4517.8617.652.23%4,530,900
Nov 4, 202417.7517.7617.2717.4717.27-1.74%2,786,823
Nov 1, 202417.4417.8417.4317.7817.572.54%4,350,249
Oct 31, 202417.7317.7717.3017.3417.14-2.64%4,313,500
Oct 30, 202417.9518.3017.7817.8117.60-0.67%3,364,183
Oct 29, 202417.7117.9917.7117.9317.720.17%2,593,200
Oct 28, 202417.8118.0017.7717.9017.691.53%2,246,504
Oct 25, 202417.7817.9317.5817.6317.430.06%2,474,607
Oct 24, 202417.6117.6617.4317.6217.420.69%2,488,401
Oct 23, 202417.9818.0017.1817.5017.30-2.99%5,368,597
Oct 22, 202417.8418.3717.6318.0417.830.11%7,080,105
Oct 21, 202418.4918.6917.9418.0217.81-3.27%6,702,000
Oct 18, 202418.3718.7918.2218.6318.411.91%4,376,975
Oct 17, 202418.2718.3518.1518.2818.070.61%3,493,600
Oct 16, 202417.8818.1817.8418.1717.962.66%2,181,300
Oct 15, 202417.8818.0917.6917.7017.49-0.17%4,632,723
Oct 14, 202417.6117.7717.5117.7317.520.23%5,449,536
Oct 11, 202417.9018.0017.5717.6917.480.06%3,481,218
Oct 10, 202417.5917.7817.4917.6817.47-0.51%2,480,200
Oct 9, 202417.4017.8217.3217.7717.562.36%3,652,300
Oct 8, 202417.6717.6717.3217.3617.16-1.48%3,581,527
Oct 7, 202417.6917.7017.3417.6217.42-0.68%3,387,900
Oct 4, 202417.8117.9717.6017.7417.531.55%3,215,328
Oct 3, 202417.6017.6817.3617.4717.27-1.74%3,144,012
Oct 2, 202417.2818.2117.2517.7817.573.07%6,212,841
Oct 1, 202417.5617.5617.1817.2517.05-1.77%2,774,110
Sep 30, 202417.6017.6917.3617.5617.36-0.45%3,293,400
Sep 27, 202417.9018.0617.6317.6417.44-0.56%4,672,300
Sep 26, 202417.5117.9017.4717.7417.532.84%5,135,900
Sep 25, 202417.5217.5717.1717.2517.05-1.71%2,739,500
Sep 24, 202417.1917.9017.1517.5517.352.45%6,165,033
Sep 23, 202417.2517.3417.0517.1316.93-0.23%2,639,000
Sep 20, 202417.2817.3117.0217.1716.97-1.04%4,439,245
Sep 19, 202417.1717.3716.9717.3517.153.58%3,494,900
Sep 18, 202416.6017.1116.5216.7516.560.90%2,671,414
Sep 17, 202416.3716.7416.3316.6016.412.15%3,010,000
Sep 16, 202416.1216.2716.0216.2516.061.50%2,965,712
Sep 13, 202415.9616.1915.9216.0115.820.95%2,127,752
Sep 12, 202415.7215.9615.4315.8615.680.38%3,847,119
Sep 11, 202415.7315.8315.3315.8015.62-0.44%3,302,000
Sep 10, 202415.9715.9815.6115.8715.69-0.38%2,262,810
Sep 9, 202415.9216.1415.8715.9315.741.21%4,026,500
Sep 6, 202416.3616.4515.7015.7415.56-3.85%2,866,500
Sep 5, 202416.5316.6616.2216.3716.18-0.06%2,836,900
Sep 4, 202416.5216.6516.2716.3816.19-0.85%4,124,802
Sep 3, 202416.8916.9216.4316.5216.33-3.34%3,874,100
Aug 30, 202417.0117.1016.7017.0916.891.06%3,313,700
Aug 29, 202417.0617.1216.8516.9116.71-0.35%3,099,100
Aug 28, 202416.9517.0916.8616.9716.77-0.35%2,196,700
Aug 27, 202417.0817.1816.9417.0316.83-0.87%2,652,339
Aug 26, 202417.3917.4617.1517.1816.98-0.12%2,268,200
Aug 23, 202416.8717.2316.8517.2017.002.81%3,311,800
Aug 22, 202416.7916.8216.5316.7316.54-0.12%2,536,400
Aug 21, 202416.6916.7816.4516.7516.560.66%3,418,164
Aug 20, 202416.8816.9416.6216.6416.45-1.77%3,341,200
Aug 19, 202416.8616.9816.7716.9416.740.47%2,187,141
Aug 16, 202416.6917.0316.6416.8616.660.06%3,068,428
Aug 15, 202416.6816.9316.6316.8516.452.25%3,576,400
Aug 14, 202416.3616.5316.1616.4816.091.42%3,503,900
Aug 13, 202416.1916.3616.0116.2515.871.69%6,023,700
Aug 12, 202416.2616.2915.7915.9815.60-1.11%5,430,200
Aug 9, 202415.7316.1815.5916.1615.782.67%4,189,800
Aug 8, 202415.5215.8415.4915.7415.372.67%4,395,696
Aug 7, 202415.8516.0315.2615.3314.97-1.29%4,049,900
Aug 6, 202414.9615.7014.8815.5315.163.74%5,174,000
Aug 5, 202415.1215.3914.7614.9714.62-4.71%6,317,300
Aug 2, 202416.3616.4715.5815.7115.34-6.60%6,142,400
Aug 1, 202417.3017.4216.6716.8216.42-2.55%3,636,600