IVZ Historical Prices | Invesco Plc New Common Stock Stock

Dow

0.46% Nasdaq

0.31%

Invesco Ltd. (IVZ)

-NYSE

34.73 0.29(0.84%) 10:40AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	34.61	34.80	34.38	34.44	2,810,100	34.44
May 20, 2013	34.55	34.95	34.50	34.60	2,650,200	34.60
May 17, 2013	34.51	34.65	34.31	34.59	4,662,500	34.59
May 16, 2013	34.62	34.88	34.24	34.30	4,118,200	34.30
May 15, 2013	34.03	34.63	33.86	34.60	4,578,600	34.60
May 15, 2013	0.225 Dividend
May 14, 2013	34.04	34.50	34.00	34.48	3,392,100	34.25
May 13, 2013	33.89	34.17	33.72	34.04	3,953,400	33.82
May 10, 2013	33.22	34.16	33.01	34.11	10,047,300	33.89
May 9, 2013	33.04	33.20	32.76	32.97	2,717,300	32.75
May 8, 2013	32.55	33.03	32.31	33.00	3,096,700	32.78
May 7, 2013	32.70	32.83	32.46	32.61	3,676,500	32.40
May 6, 2013	32.48	32.74	32.44	32.58	3,715,200	32.37
May 3, 2013	32.23	32.77	32.12	32.46	4,426,300	32.25
May 2, 2013	31.73	31.85	31.51	31.80	4,731,300	31.59
May 1, 2013	31.75	32.22	31.40	31.44	6,662,900	31.23
Apr 30, 2013	31.38	31.97	30.54	31.74	11,839,000	31.53
Apr 29, 2013	29.73	29.83	29.49	29.71	3,789,600	29.52
Apr 26, 2013	29.67	29.73	29.29	29.55	3,786,600	29.36
Apr 25, 2013	29.80	29.85	29.57	29.70	2,919,200	29.51
Apr 24, 2013	29.77	29.86	29.53	29.68	2,232,200	29.49
Apr 23, 2013	29.71	30.08	29.32	29.69	4,387,300	29.50
Apr 22, 2013	28.98	29.27	28.61	29.20	2,123,100	29.01
Apr 19, 2013	28.48	28.91	28.39	28.89	2,368,000	28.70
Apr 18, 2013	28.73	28.76	28.19	28.32	2,590,000	28.14
Apr 17, 2013	29.16	29.35	28.46	28.68	4,627,400	28.49
Apr 16, 2013	29.25	29.51	29.13	29.51	2,387,900	29.32
Apr 15, 2013	29.95	30.08	28.92	28.95	4,813,000	28.76
Apr 12, 2013	30.03	30.22	29.96	30.13	3,255,100	29.93
Apr 11, 2013	29.95	30.25	29.73	30.18	4,675,600	29.98
Apr 10, 2013	29.20	29.94	29.17	29.88	4,545,000	29.69
Apr 9, 2013	28.91	29.04	28.69	28.88	3,009,700	28.69
Apr 8, 2013	28.36	28.76	28.16	28.76	1,965,800	28.57
Apr 5, 2013	28.19	28.42	27.86	28.37	4,143,000	28.18
Apr 4, 2013	28.27	28.76	28.15	28.69	3,757,000	28.50
Apr 3, 2013	28.91	28.91	28.02	28.14	4,465,700	27.96
Apr 2, 2013	28.49	28.84	28.42	28.83	2,926,200	28.64
Apr 1, 2013	28.95	29.10	28.30	28.37	2,739,600	28.18
Mar 28, 2013	28.69	29.00	28.60	28.96	2,768,700	28.77
Mar 27, 2013	28.50	28.76	28.36	28.65	2,624,000	28.46
Mar 26, 2013	28.44	28.75	28.30	28.74	2,220,800	28.55
Mar 25, 2013	28.57	28.64	28.15	28.32	2,521,800	28.14
Mar 22, 2013	28.42	28.43	28.22	28.39	1,914,000	28.20
Mar 21, 2013	28.44	28.62	28.20	28.27	2,254,100	28.09
Mar 20, 2013	28.60	28.76	28.44	28.60	3,234,400	28.41
Mar 19, 2013	29.02	29.13	28.19	28.35	5,178,400	28.17
Mar 18, 2013	28.77	29.14	28.50	28.91	2,932,900	28.72
Mar 15, 2013	28.90	29.20	28.62	29.13	5,246,100	28.94
Mar 14, 2013	28.52	29.23	28.43	28.83	4,618,900	28.64
Mar 13, 2013	27.71	28.49	27.64	28.45	3,274,700	28.26
Mar 12, 2013	28.25	28.25	27.99	28.12	2,959,000	27.94
Mar 11, 2013	28.08	28.26	27.85	28.25	2,715,200	28.07
Mar 8, 2013	28.13	28.19	27.79	28.11	3,038,700	27.93
Mar 7, 2013	27.85	28.04	27.80	27.94	3,132,800	27.76
Mar 6, 2013	27.93	28.04	27.72	27.78	3,153,100	27.60
Mar 5, 2013	27.70	27.94	27.60	27.70	3,957,100	27.52
Mar 4, 2013	26.79	27.55	26.70	27.46	7,204,700	27.28
Mar 1, 2013	26.93	26.99	26.24	26.83	7,571,900	26.65
Feb 28, 2013	26.37	26.92	26.31	26.79	5,528,000	26.62
Feb 27, 2013	25.63	26.56	25.55	26.44	5,616,200	26.27
Feb 26, 2013	26.09	26.15	25.46	25.64	8,729,300	25.47
Feb 25, 2013	26.77	26.95	25.92	25.93	4,946,800	25.76
Feb 22, 2013	26.48	26.61	26.35	26.59	5,053,800	26.42
Feb 21, 2013	27.05	27.11	26.23	26.30	5,722,900	26.13
Feb 20, 2013	27.57	27.67	27.14	27.16	5,226,100	26.98
Feb 19, 2013	27.27	27.69	27.09	27.66	3,643,200	27.48
Feb 19, 2013	0.172 Dividend
Feb 15, 2013	27.76	27.79	27.13	27.36	5,587,000	27.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IVZ

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Invesco Ltd. (IVZ)