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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 05, 2016 | $27.97 | $28.27 | $26.93 | $26.80 | 6 477 300 |
| Feb 04, 2016 | $27.57 | $28.51 | $27.49 | $27.68 | 5 245 800 |
| Feb 03, 2016 | $28.03 | $28.11 | $26.75 | $27.29 | 8 697 100 |
| Feb 02, 2016 | $28.40 | $28.40 | $27.63 | $27.51 | 5 401 400 |
| Feb 01, 2016 | $29.68 | $29.69 | $28.81 | $28.82 | 5 086 700 |
| Jan 29, 2016 | $28.87 | $30.02 | $28.75 | $29.62 | 7 523 700 |
| Jan 28, 2016 | $29.27 | $29.85 | $28.28 | $28.26 | 6 279 900 |
| Jan 27, 2016 | $29.13 | $29.88 | $28.76 | $28.68 | 5 149 300 |
| Jan 26, 2016 | $28.77 | $29.28 | $28.76 | $28.88 | 3 815 200 |
| Jan 25, 2016 | $29.27 | $29.35 | $28.53 | $28.36 | 5 248 900 |
| Jan 22, 2016 | $28.96 | $29.54 | $28.89 | $29.18 | 4 155 900 |
| Jan 21, 2016 | $28.48 | $29.00 | $28.10 | $28.14 | 3 936 500 |
| Jan 20, 2016 | $28.20 | $28.54 | $27.36 | $27.92 | 5 576 000 |
| Jan 19, 2016 | $29.13 | $29.30 | $28.53 | $28.53 | 3 336 300 |
| Jan 15, 2016 | $28.57 | $29.25 | $28.34 | $28.47 | 4 479 600 |
| Jan 14, 2016 | $29.16 | $29.96 | $28.38 | $29.33 | 3 891 800 |
| Jan 13, 2016 | $30.01 | $30.12 | $28.88 | $28.79 | 6 488 600 |
| Jan 12, 2016 | $30.25 | $30.38 | $29.20 | $29.50 | 4 515 200 |
| Jan 11, 2016 | $30.23 | $30.31 | $29.27 | $29.62 | 5 870 100 |
| Jan 08, 2016 | $31.78 | $31.83 | $30.06 | $29.82 | 5 357 200 |
| Jan 07, 2016 | $31.51 | $31.89 | $31.32 | $31.19 | 6 252 200 |
| Jan 06, 2016 | $32.28 | $32.78 | $32.18 | $32.20 | 5 198 800 |
| Jan 05, 2016 | $33.34 | $33.54 | $32.68 | $32.76 | 4 698 700 |
