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 |
| Oct 02, 2023 | $14.45 | $14.48 | $14.19 | $14.21 | 4 769 161 |
| Sep 29, 2023 | $14.60 | $14.83 | $14.46 | $14.52 | 4 029 318 |
| Sep 28, 2023 | $14.06 | $14.48 | $14.05 | $14.47 | 4 414 340 |
| Sep 27, 2023 | $14.14 | $14.27 | $13.96 | $14.09 | 4 140 718 |
| Sep 26, 2023 | $14.18 | $14.35 | $14.05 | $14.09 | 4 396 755 |
| Sep 25, 2023 | $14.26 | $14.54 | $14.12 | $14.36 | 4 524 296 |
| Sep 22, 2023 | $14.64 | $14.67 | $14.38 | $14.49 | 4 301 936 |
| Sep 21, 2023 | $14.88 | $14.91 | $14.57 | $14.63 | 5 116 073 |
| Sep 20, 2023 | $15.33 | $15.52 | $15.02 | $15.05 | 3 082 310 |
| Sep 19, 2023 | $15.30 | $15.46 | $15.16 | $15.28 | 2 780 293 |
| Sep 18, 2023 | $15.55 | $15.55 | $15.17 | $15.23 | 3 690 665 |
| Sep 15, 2023 | $15.38 | $15.80 | $15.37 | $15.57 | 7 410 710 |
| Sep 14, 2023 | $15.40 | $15.59 | $15.32 | $15.51 | 3 889 950 |
| Sep 13, 2023 | $15.66 | $15.66 | $15.10 | $15.31 | 6 677 130 |
| Sep 12, 2023 | $15.37 | $15.70 | $15.32 | $15.56 | 7 009 274 |
| Sep 11, 2023 | $15.68 | $15.77 | $15.38 | $15.41 | 2 295 953 |
| Sep 08, 2023 | $15.34 | $15.52 | $15.25 | $15.45 | 3 242 801 |
| Sep 07, 2023 | $15.40 | $15.44 | $14.97 | $15.34 | 5 310 193 |
| Sep 06, 2023 | $15.60 | $15.75 | $15.42 | $15.55 | 2 129 788 |
| Sep 05, 2023 | $15.97 | $15.97 | $15.67 | $15.69 | 2 401 716 |
| Sep 01, 2023 | $16.08 | $16.12 | $15.94 | $16.03 | 2 220 180 |
| Aug 31, 2023 | $15.80 | $15.96 | $15.72 | $15.92 | 3 783 562 |
| Aug 30, 2023 | $15.75 | $15.91 | $15.67 | $15.73 | 2 544 696 |
| Aug 29, 2023 | $15.40 | $15.75 | $15.32 | $15.72 | 2 788 889 |
| Aug 28, 2023 | $15.35 | $15.46 | $15.30 | $15.39 | 1 913 202 |
