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 |
| Dec 12, 2023 | $15.27 | $15.54 | $15.22 | $15.52 | 6 356 030 |
| Dec 11, 2023 | $15.13 | $15.32 | $15.10 | $15.24 | 4 909 707 |
| Dec 08, 2023 | $15.17 | $15.27 | $15.06 | $15.21 | 5 994 619 |
| Dec 07, 2023 | $15.06 | $15.17 | $14.81 | $15.13 | 6 986 085 |
| Dec 06, 2023 | $15.10 | $15.23 | $14.93 | $15.00 | 4 003 525 |
| Dec 05, 2023 | $14.93 | $15.07 | $14.67 | $15.00 | 5 249 960 |
| Dec 04, 2023 | $14.73 | $15.07 | $14.72 | $15.03 | 6 847 067 |
| Dec 01, 2023 | $14.30 | $14.86 | $14.14 | $14.86 | 5 889 224 |
| Nov 30, 2023 | $14.40 | $14.52 | $14.23 | $14.27 | 27 827 957 |
| Nov 29, 2023 | $13.85 | $14.45 | $13.85 | $14.28 | 8 206 677 |
| Nov 28, 2023 | $13.73 | $13.85 | $13.53 | $13.77 | 12 278 637 |
| Nov 27, 2023 | $13.71 | $13.77 | $13.55 | $13.77 | 4 182 410 |
| Nov 24, 2023 | $13.77 | $13.83 | $13.67 | $13.81 | 1 820 891 |
| Nov 22, 2023 | $13.88 | $13.91 | $13.70 | $13.85 | 2 615 852 |
| Nov 21, 2023 | $13.84 | $13.91 | $13.59 | $13.75 | 3 885 049 |
| Nov 20, 2023 | $13.83 | $13.98 | $13.63 | $13.96 | 3 231 222 |
| Nov 17, 2023 | $13.88 | $13.93 | $13.77 | $13.84 | 3 043 921 |
| Nov 16, 2023 | $13.67 | $13.83 | $13.62 | $13.71 | 4 209 363 |
| Nov 15, 2023 | $13.63 | $13.96 | $13.62 | $13.74 | 5 112 357 |
| Nov 14, 2023 | $13.42 | $13.85 | $13.42 | $13.70 | 4 836 601 |
| Nov 13, 2023 | $12.97 | $13.04 | $12.83 | $12.96 | 3 173 118 |
| Nov 10, 2023 | $12.92 | $13.13 | $12.68 | $13.08 | 4 188 976 |
| Nov 09, 2023 | $13.20 | $13.29 | $12.77 | $12.78 | 4 322 695 |
| Nov 08, 2023 | $13.29 | $13.43 | $13.22 | $13.28 | 4 412 694 |
| Nov 07, 2023 | $13.44 | $13.52 | $13.29 | $13.30 | 2 832 641 |
