Idex Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	229.58	231.13	226.78	227.46	212.56	401,600
2021-07-20	223.14	228.84	223.14	228.29	213.34	319,200
2021-07-19	224.42	224.42	218.86	222.35	207.78	447,100
2021-07-16	225.57	227.71	224.92	226.67	211.82	1,664,300
2021-07-15	223.08	226.11	223.08	224.69	209.97	441,500
2021-07-14	223.56	224.98	221.29	223.92	209.25	447,600
2021-07-13	224.60	225.64	222.47	223.43	208.29	336,400
2021-07-12	222.09	224.92	221.98	224.50	209.29	451,300
2021-07-09	223.80	225.74	223.80	224.27	209.07	361,800
2021-07-08	220.97	222.23	219.15	220.68	205.73	325,800
2021-07-07	219.58	223.71	219.58	223.45	208.31	332,300
2021-07-06	221.00	221.58	217.05	219.37	204.50	302,200
2021-07-02	220.42	221.27	219.15	221.02	206.04	227,300
2021-07-01	221.73	221.73	219.01	219.87	204.97	325,300
2021-06-30	219.96	221.30	219.52	220.05	205.14	326,300
2021-06-29	220.98	221.61	218.91	220.57	205.62	318,700
2021-06-28	219.82	220.73	217.85	219.92	205.02	326,600
2021-06-25	219.76	222.02	219.34	219.82	204.92	375,800
2021-06-24	218.53	220.06	217.17	218.80	203.97	445,100
2021-06-23	217.28	220.08	216.01	217.64	202.89	370,300
2021-06-22	217.79	219.52	216.41	217.46	202.72	293,400
2021-06-21	213.85	217.43	213.46	217.11	202.40	274,200
2021-06-18	211.83	214.36	211.74	211.78	197.43	647,000
2021-06-17	217.59	218.41	212.45	214.66	200.11	384,800
2021-06-16	222.86	222.86	217.57	217.74	202.99	299,500
2021-06-15	221.30	223.26	219.65	222.46	207.39	302,500
2021-06-14	219.78	220.89	217.55	220.83	205.87	256,500
2021-06-11	221.35	221.84	218.34	220.25	205.33	252,500
2021-06-10	221.86	222.43	219.85	220.01	205.10	354,800
2021-06-09	222.45	222.93	220.92	221.01	206.03	321,000
2021-06-08	223.04	223.62	220.77	223.18	208.06	219,200
2021-06-07	225.75	225.82	221.68	222.75	207.66	259,100
2021-06-04	223.36	225.53	223.36	225.39	210.12	219,500
2021-06-03	223.12	223.93	221.49	223.20	208.08	146,600
2021-06-02	224.10	224.90	222.71	223.41	208.27	243,700
2021-06-01	224.99	226.10	223.53	223.87	208.70	327,400
2021-05-28	221.42	223.38	219.91	222.66	207.57	261,300
2021-05-27	223.72	223.72	221.74	221.87	206.84	338,400
2021-05-26	223.48	223.48	220.04	221.34	206.34	254,400
2021-05-25	220.80	222.64	219.71	221.52	206.51	287,800
2021-05-24	221.66	221.66	218.93	220.76	205.80	157,700
2021-05-21	220.70	221.54	218.92	219.96	205.05	267,400
2021-05-20	218.17	220.69	216.93	220.03	204.62	252,700
2021-05-19	219.61	219.61	216.00	217.42	202.19	646,200
2021-05-18	223.69	223.69	220.83	221.38	205.87	354,300
2021-05-17	223.58	224.39	221.40	223.84	208.16	247,500
2021-05-14	223.74	226.32	223.42	224.36	208.64	189,700
2021-05-13	219.10	224.48	218.93	223.27	207.63	235,800
2021-05-12	224.18	224.25	218.05	218.21	202.92	524,100
2021-05-11	225.80	225.80	222.57	224.75	209.01	345,900
2021-05-10	226.57	228.94	226.57	226.86	210.97	478,600
2021-05-07	225.65	227.57	225.03	226.00	210.17	368,200
2021-05-06	226.69	227.13	224.78	226.34	210.48	263,700
2021-05-05	228.00	228.00	224.10	225.69	209.88	385,600
2021-05-04	222.62	228.11	222.58	227.34	211.41	434,700
2021-05-03	225.62	225.62	223.06	223.50	207.84	385,100
2021-04-30	226.86	226.96	223.37	224.20	208.49	373,900
2021-04-29	226.12	228.31	225.18	228.15	212.17	359,300
2021-04-28	235.76	235.76	222.32	225.00	209.24	545,100
2021-04-27	224.79	227.18	224.36	226.19	210.35	296,900

← NewerPage 23 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-05-22	3:2
2004-06-01	3:2
1997-02-03	3:2
1995-02-01	3:2

Dividends

Ex-date	Amount
2026-10-02	0.7300 USD
2026-07-06	0.7300 USD
2026-05-22	0.7300 USD
2026-01-16	0.7100 USD
2025-10-10	0.7100 USD
2025-07-11	0.7100 USD
2025-05-19	0.7100 USD
2025-01-17	0.6900 USD
2024-10-11	0.6900 USD
2024-07-12	0.6900 USD
2024-05-16	0.6900 USD
2024-01-11	0.6400 USD
2023-10-12	0.6400 USD
2023-07-13	0.6400 USD
2023-06-08	0.6400 USD
2023-01-12	0.6000 USD
2022-10-13	0.6000 USD
2022-07-14	0.6000 USD
2022-05-16	0.6000 USD
2022-01-13	0.5400 USD
2021-10-14	0.5400 USD
2021-07-14	0.5400 USD
2021-05-21	0.5400 USD
2021-01-13	0.5000 USD
2020-10-14	0.5000 USD
2020-07-15	0.5000 USD
2020-05-14	0.5000 USD
2020-01-14	0.5000 USD
2019-10-15	0.5000 USD
2019-07-15	0.5000 USD
2019-05-16	0.5000 USD
2019-01-14	0.4300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.