NYSE:IVZ
Invesco Plc Stock Price (Quote)
$14.88
-0.0700 (-0.468%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 IVZ stock ended at $14.88. This is 0.468% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.21% from a day low at $14.87 to a day high of $15.05. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $16.67 | $17.11 | $16.48 | $17.09 | 4 077 802 |
| Jan 18, 2024 | $16.77 | $16.77 | $16.33 | $16.55 | 3 841 297 |
| Jan 17, 2024 | $16.54 | $16.78 | $16.51 | $16.65 | 4 021 288 |
| Jan 16, 2024 | $17.03 | $17.11 | $16.83 | $16.93 | 7 043 974 |
| Jan 12, 2024 | $17.83 | $17.87 | $17.27 | $17.28 | 4 609 560 |
| Jan 11, 2024 | $17.86 | $18.13 | $17.49 | $17.64 | 4 045 902 |
| Jan 10, 2024 | $17.76 | $17.87 | $17.64 | $17.86 | 4 034 841 |
| Jan 09, 2024 | $17.97 | $18.12 | $17.72 | $17.76 | 2 974 210 |
| Jan 08, 2024 | $17.86 | $18.28 | $17.79 | $18.22 | 4 411 509 |
| Jan 05, 2024 | $17.39 | $18.03 | $17.33 | $17.90 | 5 206 115 |
| Jan 04, 2024 | $17.36 | $17.63 | $17.25 | $17.50 | 4 227 655 |
| Jan 03, 2024 | $17.50 | $17.52 | $17.14 | $17.27 | 4 094 605 |
| Jan 02, 2024 | $17.71 | $17.86 | $17.52 | $17.75 | 4 296 766 |
| Dec 29, 2023 | $17.94 | $18.09 | $17.79 | $17.84 | 1 715 763 |
| Dec 28, 2023 | $17.95 | $18.17 | $17.92 | $18.07 | 1 741 534 |
| Dec 27, 2023 | $18.01 | $18.10 | $17.90 | $18.06 | 2 695 392 |
| Dec 26, 2023 | $17.72 | $18.01 | $17.66 | $17.96 | 2 133 407 |
| Dec 22, 2023 | $17.60 | $17.82 | $17.53 | $17.70 | 2 985 246 |
| Dec 21, 2023 | $17.20 | $17.49 | $17.14 | $17.48 | 3 595 474 |
| Dec 20, 2023 | $17.49 | $17.61 | $17.08 | $17.08 | 4 398 631 |
| Dec 19, 2023 | $17.42 | $17.77 | $17.34 | $17.60 | 3 069 468 |
| Dec 18, 2023 | $17.60 | $17.68 | $17.31 | $17.34 | 3 490 676 |
| Dec 15, 2023 | $17.51 | $17.69 | $17.30 | $17.54 | 10 696 355 |
| Dec 14, 2023 | $16.80 | $17.71 | $16.78 | $17.58 | 10 921 484 |
| Dec 13, 2023 | $15.52 | $16.38 | $15.42 | $16.34 | 7 667 855 |
