NYSE:IVZ | Historical Stock Price | Invesco Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-08-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.37$10.73$18.09$30.48$51.39$86.621995-08-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$36.40$52.921,593,900——
2013-12-30$36.35$52.841,477,900——
2013-12-27$36.49$53.051,324,800——
2013-12-26$36.55$53.131,712,800——
2013-12-24$36.43$52.961,197,300——
2013-12-23$36.25$52.702,536,300——
2013-12-20$35.83$52.093,999,700——
2013-12-19$35.25$51.242,539,200——
2013-12-18$35.36$51.404,845,000——
2013-12-17$34.47$50.114,234,400——
2013-12-16$35.07$50.982,792,800——
2013-12-13$34.58$50.272,947,100——
2013-12-12$34.39$49.993,086,900——
2013-12-11$34.64$50.363,780,900——
2013-12-10$35.38$51.432,435,000——
2013-12-09$35.67$51.852,683,300——
2013-12-06$35.46$51.554,503,300——
2013-12-05$34.39$49.994,365,900——
2013-12-04$34.92$50.764,479,300——
2013-12-03$34.99$50.873,861,700——
2013-12-02$35.14$51.083,833,400——
2013-11-29$34.85$50.661,569,700——
2013-11-27$35.03$50.924,264,800——
2013-11-26$34.52$50.184,263,700——
2013-11-25$34.26$49.802,982,200——
2013-11-22$33.90$49.283,271,200——
2013-11-21$33.78$49.113,163,900——
2013-11-20$33.48$48.673,539,900——
2013-11-19$33.60$48.843,909,700——
2013-11-18$33.71$49.002,625,200——
2013-11-15$33.84$49.192,881,800——
2013-11-14$34.07$49.204,619,100——
2013-11-13$33.28$48.064,955,200——
2013-11-12$33.21$47.963,528,700——
2013-11-11$33.57$48.482,544,700——
2013-11-08$33.32$48.124,124,500——
2013-11-07$32.37$46.754,543,400——
2013-11-06$33.06$47.743,293,000——
2013-11-05$32.91$47.534,654,000——
2013-11-04$33.36$48.184,525,800——
2013-11-01$33.84$48.874,096,200——
2013-10-31$33.75$48.748,799,300——
2013-10-30$32.91$47.533,296,100——
2013-10-29$33.36$48.184,672,300——
2013-10-28$32.75$47.292,659,200——
2013-10-25$32.87$47.472,567,200——
2013-10-24$32.65$47.153,464,500——
2013-10-23$32.46$46.883,765,600——
2013-10-22$32.50$46.934,121,700——
2013-10-21$32.53$46.983,073,200——
2013-10-18$32.77$47.325,755,400——
2013-10-17$32.46$46.889,351,100——
2013-10-16$32.07$46.3115,398,100——
2013-10-15$32.42$46.8222,098,900——
2013-10-14$34.65$50.043,070,200——
2013-10-11$34.35$49.613,749,600——
2013-10-10$33.92$48.986,236,400——
2013-10-09$32.16$46.444,228,100——
2013-10-08$31.50$45.493,565,200——
2013-10-07$31.92$46.101,931,400——
2013-10-04$32.38$46.761,506,500——
2013-10-03$32.04$46.272,973,500——
2013-10-02$32.36$46.733,136,800——
2013-10-01$32.22$46.533,407,200——
2013-09-30$31.90$46.072,806,400——
2013-09-27$32.09$46.342,493,200——
2013-09-26$32.23$46.542,188,200——
2013-09-25$32.06$46.301,547,900——
2013-09-24$32.20$46.502,284,000——
2013-09-23$32.48$46.903,585,100——
2013-09-20$32.63$47.125,100,100——
2013-09-19$32.63$47.124,705,300——
2013-09-18$32.55$47.014,833,400——
2013-09-17$31.67$45.741,709,100——
2013-09-16$31.61$45.654,129,000——
2013-09-13$31.06$44.852,391,000——
2013-09-12$31.05$44.843,397,900——
2013-09-11$31.23$45.102,149,700——
2013-09-10$31.37$45.302,855,900——
2013-09-09$30.83$44.522,927,900——
2013-09-06$30.45$43.974,876,300——
2013-09-05$30.76$44.422,862,500——
2013-09-04$30.99$44.752,957,300——
2013-09-03$30.59$44.182,517,900——
2013-08-30$30.36$43.842,417,300——
2013-08-29$30.86$44.572,322,400——
2013-08-28$30.49$44.033,253,200——
2013-08-27$30.32$43.793,433,200——
2013-08-26$31.23$45.102,260,700——
2013-08-23$31.57$45.591,516,300——
2013-08-22$31.60$45.631,760,800——
2013-08-21$31.09$44.902,756,400——
2013-08-20$31.46$45.433,570,200——
2013-08-19$31.20$45.062,760,800——
2013-08-16$32.04$45.943,634,600——
2013-08-15$32.11$46.042,715,800——
2013-08-14$32.88$47.152,087,100——
2013-08-13$33.12$47.494,116,300——
2013-08-12$32.30$46.323,249,600——
2013-08-09$32.57$46.702,615,500——
2013-08-08$32.60$46.752,150,300——
2013-08-07$32.67$46.852,634,000——
2013-08-06$33.01$47.342,808,200——
2013-08-05$33.12$47.491,979,400——
2013-08-02$33.10$47.463,199,500——
2013-08-01$33.04$47.385,656,400——
2013-07-31$32.19$46.166,707,800——
2013-07-30$32.24$46.234,145,400——
2013-07-29$32.23$46.222,600,300——
2013-07-26$32.85$47.112,943,100——
2013-07-25$32.80$47.032,357,100——
2013-07-24$32.69$46.883,734,800——
2013-07-23$32.98$47.293,057,200——
2013-07-22$33.00$47.323,173,800——
2013-07-19$32.49$46.594,353,400——
2013-07-18$32.52$46.634,266,400——
2013-07-17$31.82$45.632,546,500——
2013-07-16$31.94$45.803,488,600——
2013-07-15$32.13$46.073,794,300——
2013-07-12$31.75$45.536,225,700——
2013-07-11$32.07$45.994,330,300——
2013-07-10$31.34$44.945,773,800——
2013-07-09$32.05$45.963,088,600——
2013-07-08$31.93$45.792,219,100——
2013-07-05$31.92$45.771,642,400——
2013-07-03$31.45$45.101,466,500——
2013-07-02$31.49$45.163,434,100——
2013-07-01$31.75$45.533,394,700——
2013-06-28$31.80$45.605,858,400——
2013-06-27$32.51$46.623,414,700——
2013-06-26$31.92$45.774,633,400——
2013-06-25$31.50$45.176,815,400——
2013-06-24$31.30$44.885,970,400——
2013-06-21$32.81$47.056,142,900——
2013-06-20$32.80$47.033,865,600——
2013-06-19$34.01$48.773,523,500——
2013-06-18$34.54$49.532,181,100——
2013-06-17$34.35$49.262,660,500——
2013-06-14$33.52$48.073,158,800——
2013-06-13$34.01$48.772,865,300——
2013-06-12$33.16$47.552,271,800——
2013-06-11$33.62$48.213,020,900——
2013-06-10$34.26$49.133,747,500——
2013-06-07$34.44$49.395,681,300——
2013-06-06$33.14$47.524,914,000——
2013-06-05$32.58$46.724,283,500——
2013-06-04$33.30$47.755,063,600——
2013-06-03$33.46$47.984,006,500——
2013-05-31$33.74$48.384,413,700——
2013-05-30$34.64$49.673,097,700——
2013-05-29$34.17$49.003,910,700——
2013-05-28$34.49$49.463,978,300——
2013-05-24$33.56$48.122,477,500——
2013-05-23$33.54$48.105,157,900——
2013-05-22$34.04$48.813,215,200——
2013-05-21$34.44$49.392,810,100——
2013-05-20$34.60$49.622,650,200——
2013-05-17$34.59$49.604,662,500——
2013-05-16$34.30$49.194,118,200——
2013-05-15$34.60$49.624,578,600——
2013-05-14$34.48$49.123,392,100——
2013-05-13$34.04$48.493,953,400——
2013-05-10$34.11$48.5910,047,300——
2013-05-09$32.97$46.972,717,300——
2013-05-08$33.00$47.013,096,700——
2013-05-07$32.61$46.463,676,500——
2013-05-06$32.58$46.413,715,200——
2013-05-03$32.46$46.244,426,300——
2013-05-02$31.80$45.304,731,300——
2013-05-01$31.44$44.796,662,900——
2013-04-30$31.74$45.2211,839,000——
2013-04-29$29.71$42.333,789,600——
2013-04-26$29.55$42.103,786,600——
2013-04-25$29.70$42.312,919,200——
2013-04-24$29.68$42.282,232,200——
2013-04-23$29.69$42.304,387,300——
2013-04-22$29.20$41.602,123,100——
2013-04-19$28.89$41.162,368,000——
2013-04-18$28.32$40.352,590,000——
2013-04-17$28.68$40.864,627,400——
2013-04-16$29.51$42.042,387,900——
2013-04-15$28.95$41.244,813,000——
2013-04-12$30.13$42.923,255,100——
2013-04-11$30.18$43.004,675,600——
2013-04-10$29.88$42.574,545,000——
2013-04-09$28.88$41.143,009,700——
2013-04-08$28.76$40.971,965,800——
2013-04-05$28.37$40.424,143,000——
2013-04-04$28.69$40.873,757,000——
2013-04-03$28.14$40.094,465,700——
2013-04-02$28.83$41.072,926,200——
2013-04-01$28.37$40.422,739,600——
2013-03-28$28.96$41.262,768,700——
2013-03-27$28.65$40.822,624,000——
2013-03-26$28.74$40.942,220,800——
2013-03-25$28.32$40.352,521,800——
2013-03-22$28.39$40.441,914,000——
2013-03-21$28.27$40.272,254,100——
2013-03-20$28.60$40.743,234,400——
2013-03-19$28.35$40.395,178,400——
2013-03-18$28.91$41.192,932,900——
2013-03-15$29.13$41.505,246,100——
2013-03-14$28.83$41.074,618,900——
2013-03-13$28.45$40.533,274,700——
2013-03-12$28.12$40.062,959,000——
2013-03-11$28.25$40.252,715,200——
2013-03-08$28.11$40.053,038,700——
2013-03-07$27.94$39.803,132,800——
2013-03-06$27.78$39.583,153,100——
2013-03-05$27.70$39.463,957,100——
2013-03-04$27.46$39.127,204,700——
2013-03-01$26.83$38.227,571,900——
2013-02-28$26.79$38.175,528,000——
2013-02-27$26.44$37.675,616,200——
2013-02-26$25.64$36.538,729,300——
2013-02-25$25.93$36.944,946,800——
2013-02-22$26.59$37.885,053,800——
2013-02-21$26.30$37.475,722,900——
2013-02-20$27.16$38.695,226,100——
2013-02-19$27.66$39.403,643,200——
2013-02-15$27.36$38.735,587,000——
2013-02-14$27.78$39.332,606,700——
2013-02-13$27.63$39.112,120,100——
2013-02-12$27.71$39.234,691,100——
2013-02-11$27.43$38.832,707,800——
2013-02-08$27.31$38.663,318,800——
2013-02-07$27.34$38.702,650,400——
2013-02-06$27.50$38.934,113,000——
2013-02-05$27.59$39.065,683,300——
2013-02-04$27.28$38.625,283,600——
2013-02-01$27.77$39.317,144,200——
2013-01-31$27.25$38.5810,622,100——
2013-01-30$28.28$40.033,918,500——
2013-01-29$28.33$40.114,397,500——
2013-01-28$27.99$39.622,571,000——
2013-01-25$28.20$39.923,228,400——
2013-01-24$27.77$39.313,491,500——
2013-01-23$27.59$39.062,792,000——
2013-01-22$27.89$39.483,367,400——
2013-01-18$27.66$39.163,344,900——
2013-01-17$27.48$38.902,628,800——
2013-01-16$27.23$38.552,393,900——
2013-01-15$27.53$38.971,741,400——
2013-01-14$27.34$38.704,613,900——
2013-01-11$27.74$39.273,362,800——
2013-01-10$27.56$39.022,627,100——
2013-01-09$27.37$38.753,017,900——
2013-01-08$27.23$38.552,108,400——
2013-01-07$27.48$38.904,703,700——
2013-01-04$27.56$39.025,369,100——
2013-01-03$27.01$38.243,910,900——
2013-01-02$26.96$38.174,927,700——