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 |
| Jul 21, 2023 | $18.02 | $18.08 | $17.76 | $17.84 | 2 709 912 |
| Jul 20, 2023 | $17.96 | $18.00 | $17.72 | $17.91 | 2 973 488 |
| Jul 19, 2023 | $17.92 | $18.15 | $17.78 | $18.04 | 3 173 137 |
| Jul 18, 2023 | $17.71 | $17.94 | $17.63 | $17.89 | 3 130 323 |
| Jul 17, 2023 | $17.68 | $17.82 | $17.52 | $17.60 | 4 033 638 |
| Jul 14, 2023 | $18.39 | $18.39 | $17.70 | $17.73 | 6 509 933 |
| Jul 13, 2023 | $18.46 | $18.71 | $18.29 | $18.33 | 5 121 863 |
| Jul 12, 2023 | $17.90 | $18.48 | $17.87 | $18.40 | 6 158 511 |
| Jul 11, 2023 | $17.46 | $17.59 | $17.34 | $17.56 | 3 125 276 |
| Jul 10, 2023 | $16.85 | $17.55 | $16.78 | $17.37 | 4 153 638 |
| Jul 07, 2023 | $16.66 | $17.14 | $16.66 | $16.92 | 4 046 548 |
| Jul 06, 2023 | $16.64 | $16.69 | $16.30 | $16.63 | 3 646 158 |
| Jul 05, 2023 | $16.92 | $17.13 | $16.79 | $16.88 | 2 272 592 |
| Jul 03, 2023 | $16.81 | $17.24 | $16.81 | $17.13 | 1 690 165 |
| Jun 30, 2023 | $16.96 | $16.99 | $16.72 | $16.81 | 2 579 279 |
| Jun 29, 2023 | $16.53 | $16.81 | $16.53 | $16.75 | 3 038 031 |
| Jun 28, 2023 | $16.52 | $16.58 | $16.33 | $16.56 | 2 903 828 |
| Jun 27, 2023 | $16.13 | $16.55 | $16.02 | $16.50 | 2 413 215 |
| Jun 26, 2023 | $16.03 | $16.23 | $16.01 | $16.13 | 4 477 151 |
| Jun 23, 2023 | $15.95 | $16.11 | $15.78 | $16.01 | 4 340 957 |
| Jun 22, 2023 | $16.40 | $16.45 | $16.11 | $16.18 | 3 063 713 |
| Jun 21, 2023 | $16.58 | $16.64 | $16.43 | $16.51 | 3 240 595 |
| Jun 20, 2023 | $16.68 | $16.70 | $16.43 | $16.54 | 3 566 920 |
| Jun 16, 2023 | $16.97 | $17.08 | $16.78 | $16.78 | 7 928 067 |
| Jun 15, 2023 | $16.43 | $16.96 | $16.40 | $16.90 | 4 408 215 |
