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 |
| Mar 14, 2016 | $29.74 | $30.09 | $29.54 | $29.96 | 4 224 000 |
| Mar 11, 2016 | $29.12 | $30.08 | $28.86 | $30.00 | 4 966 600 |
| Mar 10, 2016 | $28.49 | $28.61 | $27.68 | $28.33 | 4 979 500 |
| Mar 09, 2016 | $28.48 | $28.50 | $27.67 | $28.19 | 3 549 400 |
| Mar 08, 2016 | $28.66 | $28.82 | $28.09 | $28.20 | 3 098 400 |
| Mar 07, 2016 | $28.75 | $29.21 | $28.60 | $29.01 | 2 974 400 |
| Mar 04, 2016 | $28.75 | $29.39 | $28.46 | $29.09 | 4 654 700 |
| Mar 03, 2016 | $28.20 | $28.65 | $28.10 | $28.60 | 3 505 100 |
| Mar 02, 2016 | $27.95 | $28.23 | $27.73 | $28.22 | 4 356 700 |
| Mar 01, 2016 | $27.07 | $27.88 | $26.99 | $27.88 | 5 075 100 |
| Feb 29, 2016 | $26.96 | $27.21 | $26.70 | $26.74 | 3 179 800 |
| Feb 26, 2016 | $27.17 | $27.46 | $26.96 | $27.10 | 3 336 000 |
| Feb 25, 2016 | $26.23 | $26.91 | $26.04 | $26.88 | 4 098 600 |
| Feb 24, 2016 | $25.95 | $26.22 | $25.31 | $26.17 | 3 047 600 |
| Feb 23, 2016 | $27.10 | $27.16 | $26.20 | $26.34 | 3 838 600 |
| Feb 22, 2016 | $26.79 | $27.29 | $26.67 | $27.18 | 3 987 000 |
| Feb 19, 2016 | $26.75 | $26.89 | $26.10 | $26.30 | 5 981 500 |
| Feb 18, 2016 | $27.44 | $27.49 | $26.79 | $27.04 | 4 279 200 |
| Feb 17, 2016 | $27.20 | $27.72 | $27.03 | $27.45 | 3 532 100 |
| Feb 16, 2016 | $26.80 | $27.00 | $26.41 | $26.70 | 4 522 100 |
| Feb 12, 2016 | $26.20 | $26.83 | $25.46 | $26.23 | 4 910 100 |
| Feb 11, 2016 | $25.40 | $25.60 | $24.90 | $25.12 | 6 561 200 |
| Feb 10, 2016 | $25.89 | $26.73 | $25.76 | $26.04 | 6 798 200 |
| Feb 09, 2016 | $25.03 | $25.94 | $24.92 | $25.39 | 5 585 800 |
| Feb 08, 2016 | $26.42 | $26.42 | $25.43 | $25.52 | 5 946 400 |
