NYSE:IVZ
Invesco Plc Stock Price (Quote)
$14.95
+0.110 (+0.741%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 IVZ stock ended at $14.95. This is 0.741% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.89% from a day low at $14.84 to a day high of $15.12. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2023 | $13.91 | $14.13 | $13.85 | $13.88 | 3 769 228 |
| Nov 02, 2023 | $13.34 | $13.59 | $13.24 | $13.54 | 3 568 772 |
| Nov 01, 2023 | $12.99 | $13.17 | $12.80 | $13.07 | 4 503 794 |
| Oct 31, 2023 | $13.00 | $13.03 | $12.73 | $12.97 | 4 461 824 |
| Oct 30, 2023 | $12.95 | $13.08 | $12.68 | $12.95 | 4 438 579 |
| Oct 27, 2023 | $12.98 | $12.99 | $12.72 | $12.76 | 5 448 718 |
| Oct 26, 2023 | $12.62 | $13.12 | $12.62 | $12.90 | 8 020 447 |
| Oct 25, 2023 | $12.88 | $12.97 | $12.48 | $12.59 | 5 436 700 |
| Oct 24, 2023 | $12.94 | $13.27 | $12.77 | $13.03 | 8 223 877 |
| Oct 23, 2023 | $12.57 | $12.70 | $12.49 | $12.52 | 8 055 425 |
| Oct 20, 2023 | $12.82 | $12.89 | $12.65 | $12.70 | 5 888 458 |
| Oct 19, 2023 | $12.97 | $13.10 | $12.72 | $12.80 | 6 632 010 |
| Oct 18, 2023 | $13.25 | $13.25 | $12.99 | $13.05 | 4 618 780 |
| Oct 17, 2023 | $13.20 | $13.56 | $13.20 | $13.44 | 3 589 600 |
| Oct 16, 2023 | $13.29 | $13.57 | $13.21 | $13.34 | 4 777 183 |
| Oct 13, 2023 | $13.34 | $13.47 | $13.10 | $13.17 | 4 426 825 |
| Oct 12, 2023 | $13.77 | $13.78 | $13.26 | $13.32 | 3 572 020 |
| Oct 11, 2023 | $13.80 | $14.05 | $13.58 | $13.81 | 5 400 351 |
| Oct 10, 2023 | $13.70 | $13.96 | $13.70 | $13.88 | 3 160 258 |
| Oct 09, 2023 | $13.42 | $13.72 | $13.36 | $13.63 | 2 887 904 |
| Oct 06, 2023 | $13.48 | $13.68 | $13.27 | $13.56 | 3 567 697 |
| Oct 05, 2023 | $13.55 | $13.67 | $13.38 | $13.65 | 3 477 835 |
| Oct 04, 2023 | $13.59 | $13.75 | $13.43 | $13.66 | 2 750 659 |
| Oct 03, 2023 | $14.05 | $14.13 | $13.55 | $13.60 | 4 403 135 |
| Oct 02, 2023 | $14.45 | $14.48 | $14.19 | $14.21 | 4 769 161 |
