Quantcast

Invesco Ltd Common Stock Historical Stock Prices

IVZ 
$20.06
*  
0.35
1.78%
Get IVZ Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading IVZ now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    IVZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.45 20.09 19.36 20.06 6,215,980
11/15/2018 19.49 20.09 19.36 20.06 6,219,193
11/14/2018 19.98 20.425 19.28 19.71 10,866,000
11/13/2018 20.52 20.6099 19.8 19.85 10,625,430
11/12/2018 20.75 20.94 20.39 20.48 7,792,517
11/09/2018 21.34 21.45 20.6 20.88 4,645,642
11/08/2018 21.48 22.02 21.47 21.78 6,197,241
11/07/2018 21.79 21.85 21.1 21.59 5,146,263
11/06/2018 21.68 21.76 21.44 21.7 4,008,528
11/05/2018 21.69 22.07 21.38 21.72 4,856,706
11/02/2018 22.25 22.45 21.51 21.62 4,779,774
11/01/2018 21.71 22.0754 21.7 21.98 6,011,509
10/31/2018 22.18 22.22 21.68 21.71 6,400,625
10/30/2018 21.4 21.99 21.28 21.92 7,570,182
10/29/2018 21.36 21.74 21.02 21.24 5,171,420
10/26/2018 21.42 21.53 20.76 21.05 5,125,588
10/25/2018 21.23 21.695 20.985 21.54 7,447,501
10/24/2018 21.19 21.5 20.92 21.08 6,716,681
10/23/2018 20.87 21.29 20.62 21.17 7,249,878
10/22/2018 22 22.069 21.08 21.11 6,447,158
10/19/2018 21.2 22.04 20.78 21.98 9,923,588
10/18/2018 22.62 22.79 21.11 21.26 18,450,320
10/17/2018 20.44 21.055 20.44 20.94 5,077,786
10/16/2018 20.55 20.61 20.19 20.54 8,092,394
10/15/2018 19.92 20.625 19.72 20.42 4,898,167
10/12/2018 20.45 20.56 19.655 19.94 10,025,920
10/11/2018 21 21.33 20.02 20.07 11,476,200
10/10/2018 21.72 21.89 21.13 21.14 6,609,175
10/09/2018 22.3 22.46 21.655 21.8 6,743,063
10/08/2018 22.97 23.08 22.315 22.41 9,451,279
10/05/2018 23.18 23.545 23.17 23.24 5,397,601
10/04/2018 23.01 23.4 22.9901 23.22 2,765,457
10/03/2018 23.1 23.3158 22.8538 23.06 3,829,775
10/02/2018 23.06 23.35 22.78 22.98 3,910,482
10/01/2018 22.87 23.11 22.77 23.01 3,097,417
09/28/2018 22.88 23.04 22.69 22.88 4,110,209
09/27/2018 23.25 23.33 22.82 23.06 4,647,536
09/26/2018 22.94 23.35 22.855 22.98 3,876,030
09/25/2018 23.81 23.86 22.86 22.97 6,036,960
09/24/2018 24.25 24.48 23.53 23.69 5,472,330
09/21/2018 24.44 24.59 24.09 24.31 10,839,800
09/20/2018 24.47 24.8802 24.2 24.41 3,475,382
09/19/2018 23.85 24.46 23.81 24.29 3,151,202
09/18/2018 23.76 23.8315 23.55 23.68 3,569,494
09/17/2018 23.9 24.22 23.64 23.71 3,561,734
09/14/2018 23.48 23.84 23.48 23.75 5,567,435
09/13/2018 24.22 24.25 23.25 23.36 7,019,899
09/12/2018 23.97 24.15 23.85 24.05 2,659,762
09/11/2018 24.12 24.27 23.79 23.99 2,948,302
09/10/2018 24.2 24.55 24.1763 24.35 2,787,861
09/07/2018 24.18 24.32 23.78 24.05 3,000,736
09/06/2018 24.57 24.61 24.11 24.22 4,567,146
09/05/2018 24 24.72 23.93 24.6 4,552,067
09/04/2018 24.07 24.07 23.74 23.98 3,724,936
08/31/2018 24.2 24.27 23.885 24.1 3,794,365
08/30/2018 24.61 24.65 24.225 24.26 2,607,978
08/29/2018 24.64 24.81 24.305 24.7 2,978,999
08/28/2018 24.8 24.91 24.59 24.71 2,871,107
08/27/2018 24.28 24.96 24.28 24.74 3,198,956
08/24/2018 24.41 24.41 24.12 24.14 2,389,909
08/23/2018 24.57 24.73 24.215 24.29 2,712,896
08/22/2018 24.81 24.8242 24.585 24.63 4,120,471
08/21/2018 24.57 24.99 24.57 24.79 4,852,974
08/20/2018 24.58 24.8225 24.45 24.6 4,400,811
08/17/2018 24.44 24.775 24.38 24.48 4,744,099
08/16/2018 24.34 24.78 24.323 24.59 3,479,912
08/15/2018 24.4 24.5267 24.13 24.2 3,890,364
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio