Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	224.79	227.18	224.36	226.19	210.35	296,900
2021-04-26	226.72	228.06	225.23	225.44	209.65	390,000
2021-04-23	225.79	226.29	225.06	225.19	209.42	572,500
2021-04-22	225.42	226.73	224.20	224.90	209.15	247,800
2021-04-21	222.50	225.85	222.43	224.63	208.89	479,000
2021-04-20	220.11	222.83	219.68	222.47	206.89	375,600
2021-04-19	220.57	221.35	218.87	219.85	204.45	374,400
2021-04-16	219.94	222.31	218.87	220.57	205.12	2,171,500
2021-04-15	215.96	218.35	214.51	218.05	202.78	563,400
2021-04-14	216.98	218.60	214.66	215.47	200.38	420,400
2021-04-13	217.77	218.39	215.55	216.54	201.37	508,600
2021-04-12	216.85	220.40	216.85	218.24	202.95	682,300
2021-04-09	216.60	218.58	215.13	217.42	202.19	511,100
2021-04-08	213.90	216.60	213.90	215.32	200.24	403,400
2021-04-07	214.48	216.02	212.87	214.29	199.28	263,900
2021-04-06	214.91	217.03	214.20	215.01	199.95	341,500
2021-04-05	213.00	215.23	212.50	214.66	199.62	211,200
2021-04-01	209.58	212.43	206.72	212.25	197.38	377,700
2021-03-31	211.06	212.35	208.56	209.32	194.66	443,900
2021-03-30	209.36	211.18	208.22	210.46	195.72	426,000
2021-03-29	205.25	209.65	204.59	208.14	193.56	299,700
2021-03-26	202.96	206.80	202.72	206.55	192.08	211,700
2021-03-25	201.10	202.19	198.17	201.63	187.51	393,500
2021-03-24	198.56	203.51	198.56	201.34	187.24	337,800
2021-03-23	196.95	199.75	196.36	197.88	184.02	376,700
2021-03-22	198.18	198.57	194.19	198.16	184.28	515,800
2021-03-19	199.70	200.43	197.99	199.14	185.19	712,100
2021-03-18	197.12	200.66	196.49	200.42	186.38	455,900
2021-03-17	198.98	199.62	195.42	197.22	183.40	691,600
2021-03-16	203.02	203.56	197.07	198.74	184.82	529,200
2021-03-15	199.56	203.47	198.06	203.46	189.21	318,800
2021-03-12	199.97	199.97	196.68	199.35	185.39	387,600
2021-03-11	200.66	202.89	198.78	199.03	185.09	310,600
2021-03-10	197.55	200.71	197.36	200.24	186.21	558,400
2021-03-09	198.53	201.76	197.54	197.64	183.79	291,600
2021-03-08	198.95	201.55	197.44	198.74	184.82	548,600
2021-03-05	197.27	198.33	191.38	197.96	184.09	412,800
2021-03-04	198.40	199.14	192.55	195.13	181.46	351,300
2021-03-03	200.12	201.01	198.83	199.18	185.23	248,600
2021-03-02	200.00	200.63	197.56	199.77	185.78	282,400
2021-03-01	196.50	202.40	196.50	199.91	185.91	267,300
2021-02-26	197.60	197.64	194.54	195.17	181.50	343,000
2021-02-25	197.39	198.93	195.94	197.11	183.30	262,500
2021-02-24	196.32	199.77	196.03	197.93	184.06	353,800
2021-02-23	197.91	199.92	194.94	196.81	183.02	530,200
2021-02-22	195.20	197.99	194.58	197.30	183.48	360,900
2021-02-19	195.20	197.94	194.45	196.75	182.97	364,500
2021-02-18	193.06	193.72	190.95	193.62	180.06	349,000
2021-02-17	196.81	196.81	192.67	193.50	179.95	533,400
2021-02-16	200.12	202.88	197.28	197.29	183.47	450,000
2021-02-12	197.32	199.95	197.15	199.87	185.87	353,300
2021-02-11	199.94	200.23	196.80	198.00	184.13	484,800
2021-02-10	198.90	200.25	198.21	199.36	185.39	359,800
2021-02-09	198.54	199.49	195.97	197.56	183.72	433,000
2021-02-08	193.25	199.39	191.69	198.43	184.53	870,100
2021-02-05	190.56	195.17	190.56	192.35	178.88	1,101,700
2021-02-04	195.95	202.71	188.04	189.62	176.34	729,900
2021-02-03	193.72	195.54	192.83	194.79	181.14	480,300
2021-02-02	191.44	195.37	190.34	193.80	180.22	532,500
2021-02-01	187.91	191.51	186.63	189.42	176.15	306,500

← NewerPage 24 of 79 · 4,733 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.