Skip to main content
Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
17.78
+0.53 (3.07%)
Oct 2, 2024, 4:00 PM EDT - Market closed

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202417.5617.5617.1817.2517.25-1.77%2,774,110
Sep 30, 202417.6017.6917.3617.5617.56-0.45%3,293,352
Sep 27, 202417.9018.0617.6317.6417.64-0.56%4,672,251
Sep 26, 202417.5117.9017.4717.7417.742.84%5,135,882
Sep 25, 202417.5217.5717.1717.2517.25-1.71%2,739,453
Sep 24, 202417.1917.9017.1517.5517.552.45%6,165,033
Sep 23, 202417.2517.3417.0517.1317.13-0.23%2,638,975
Sep 20, 202417.2817.3117.0317.1717.17-1.04%4,439,245
Sep 19, 202417.1717.3716.9717.3517.353.58%3,494,864
Sep 18, 202416.6017.1116.5216.7516.750.90%2,671,414
Sep 17, 202416.3716.7416.3316.6016.602.15%3,009,965
Sep 16, 202416.1216.2716.0216.2516.251.50%2,965,712
Sep 13, 202415.9616.1915.9216.0116.010.95%2,127,752
Sep 12, 202415.7215.9615.4315.8615.860.38%3,847,119
Sep 11, 202415.7315.8315.3315.8015.80-0.44%3,301,995
Sep 10, 202415.9715.9815.6115.8715.87-0.38%2,262,810
Sep 9, 202415.9216.1415.8715.9315.931.21%4,026,471
Sep 6, 202416.3616.4515.7015.7415.74-3.85%2,866,463
Sep 5, 202416.5316.6616.2216.3716.37-0.06%2,836,890
Sep 4, 202416.5216.6516.2716.3816.38-0.85%3,470,916
Sep 3, 202416.8916.9216.4316.5216.52-3.34%3,874,079
Aug 30, 202417.0117.1016.7017.0917.091.06%3,313,687
Aug 29, 202417.0617.1216.8516.9116.91-0.35%3,099,099
Aug 28, 202416.9517.0916.8616.9716.97-0.35%2,196,676
Aug 27, 202417.0817.1816.9417.0317.03-0.87%2,652,339
Aug 26, 202417.3917.4617.1517.1817.18-0.12%2,268,168
Aug 23, 202416.8717.2316.8517.2017.202.81%3,311,758
Aug 22, 202416.7916.8216.5316.7316.73-0.12%2,536,390
Aug 21, 202416.6916.7816.4516.7516.750.66%3,418,164
Aug 20, 202416.8816.9416.6216.6416.64-1.77%3,341,189
Aug 19, 202416.8616.9816.7716.9416.940.47%2,187,141
Aug 16, 202416.6917.0316.6416.8616.860.06%3,068,428
Aug 15, 202416.6816.9316.6316.8516.652.25%3,576,380
Aug 14, 202416.3616.5316.1616.4816.281.42%3,503,872
Aug 13, 202416.1916.3616.0116.2516.061.69%6,023,695
Aug 12, 202416.2616.2915.7915.9815.79-1.11%5,430,186
Aug 9, 202415.7316.1815.5916.1615.972.67%4,189,773
Aug 8, 202415.5215.8415.4915.7415.552.67%4,395,696
Aug 7, 202415.8516.0315.2615.3315.15-1.29%4,049,876
Aug 6, 202414.9615.7014.8815.5315.343.74%5,173,992
Aug 5, 202415.1215.3914.7614.9714.79-4.71%6,317,281
Aug 2, 202416.3616.4715.5815.7115.52-6.60%6,142,383
Aug 1, 202417.3017.4216.6716.8216.62-2.55%3,636,594
Jul 31, 202417.2617.4917.1917.2617.050.23%3,968,603
Jul 30, 202417.2217.3117.0117.2217.011.29%3,141,684
Jul 29, 202417.3517.4216.9217.0016.80-2.41%3,719,768
Jul 26, 202417.2817.4217.1017.4217.211.81%3,457,867
Jul 25, 202416.6717.3716.5817.1116.903.20%5,017,388
Jul 24, 202416.9617.0916.5516.5816.38-1.31%5,584,539
Jul 23, 202416.5216.9316.1916.8016.601.88%8,767,139
Jul 22, 202416.3716.5216.1216.4916.291.73%6,004,090
Jul 19, 202416.2116.5016.0416.2116.02-0.49%3,666,954
Jul 18, 202416.3816.9416.1516.2916.09-0.97%4,157,598
Jul 17, 202416.4116.6816.3716.4516.25-0.18%4,162,701
Jul 16, 202416.1916.5716.1216.4816.281.60%4,814,747
Jul 15, 202416.1616.3316.0416.2216.031.19%2,807,776
Jul 12, 202416.0116.1115.8716.0315.840.25%3,572,672
Jul 11, 202416.0016.2015.9115.9915.801.40%3,864,895
Jul 10, 202415.2815.7915.2415.7715.583.55%4,146,684
Jul 9, 202414.9315.3314.8715.2315.051.80%4,852,870
Jul 8, 202415.0515.1214.9414.9614.780.27%2,695,557
Jul 5, 202415.0115.0314.8114.9214.74-0.86%3,933,113
Jul 3, 202415.1115.2914.9815.0514.870.33%1,119,054
Jul 2, 202414.8515.0714.7915.0014.821.01%2,884,337
Jul 1, 202414.9815.0814.8314.8514.67-0.74%2,238,449
Jun 28, 202414.9815.0914.8114.9614.780.74%3,937,845
Jun 27, 202414.9414.9714.8014.8514.67-0.87%1,733,126
Jun 26, 202414.9415.0514.8614.9814.80-0.73%2,606,676
Jun 25, 202415.2115.2614.9415.0914.91-1.44%3,009,602
Jun 24, 202415.1415.4415.0815.3115.131.46%3,563,200
Jun 21, 202414.9615.1114.8515.0914.910.94%5,744,946
Jun 20, 202414.8015.0814.7114.9514.771.15%3,546,152
Jun 18, 202414.5914.7914.5414.7814.601.30%3,242,008
Jun 17, 202414.5514.6414.3214.5914.420.21%3,795,666
Jun 14, 202414.6114.7214.4314.5614.39-1.82%4,053,567
Jun 13, 202415.1015.1314.7914.8314.65-2.37%4,617,125
Jun 12, 202415.5915.9815.1015.1915.011.40%7,611,766
Jun 11, 202415.0215.0414.8314.9814.80-1.38%3,656,728
Jun 10, 202414.9015.2714.8415.1915.011.06%5,115,643
Jun 7, 202415.0115.2214.9915.0314.85-1.51%3,078,930
Jun 6, 202415.4615.5115.2015.2615.08-1.55%4,252,078
Jun 5, 202415.5215.5515.2815.5015.310.19%3,165,747
Jun 4, 202415.4315.7315.4215.4715.28-1.15%3,046,215
Jun 3, 202415.8115.8315.4815.6515.46-0.38%2,687,096
May 31, 202415.4415.7615.3815.7115.522.28%7,314,794
May 30, 202415.2915.4015.1715.3615.181.45%2,900,180
May 29, 202415.1615.2515.0615.1414.96-2.01%2,262,088
May 28, 202415.6515.7115.3515.4515.26-1.15%2,331,405
May 24, 202415.6115.7015.5415.6315.441.10%1,722,278
May 23, 202415.7715.7715.3715.4615.27-2.09%3,033,726
May 22, 202415.9315.9315.6415.7915.60-1.07%3,729,558
May 21, 202416.0016.1115.9315.9615.77-0.37%1,965,620
May 20, 202415.9916.1515.9416.0215.830.12%3,135,872
May 17, 202416.0716.1715.8716.0015.81-0.56%3,518,352
May 16, 202416.2516.3015.9716.0915.90-1.35%4,267,901
May 15, 202416.2716.4216.1716.3116.111.87%7,343,851
May 14, 202416.0016.2415.8416.0115.821.39%7,406,509
May 13, 202415.4915.8715.4815.7915.601.28%6,411,459
May 10, 202415.3015.6015.2215.5915.212.50%7,083,259
May 9, 202414.9615.2714.9415.2114.841.47%3,431,490