Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	188.01	188.73	185.23	186.19	173.15	549,800
2021-01-28	191.05	193.04	188.62	188.78	175.56	378,800
2021-01-27	190.80	192.36	186.26	188.33	175.14	421,900
2021-01-26	195.48	196.01	191.28	193.43	179.88	225,200
2021-01-25	195.60	197.65	192.80	194.13	180.53	480,200
2021-01-22	195.12	197.66	193.71	196.54	182.77	401,400
2021-01-21	197.98	199.76	193.53	195.53	181.83	408,900
2021-01-20	194.72	199.48	194.53	198.28	184.39	847,200
2021-01-19	195.16	196.88	193.26	193.43	179.88	630,400
2021-01-15	197.97	198.02	192.99	194.04	180.45	488,800
2021-01-14	199.89	202.19	198.75	199.28	185.32	400,600
2021-01-13	206.80	206.80	202.33	202.92	188.71	290,800
2021-01-12	209.33	211.71	207.15	208.35	193.29	317,600
2021-01-11	205.45	209.36	205.45	208.57	193.49	326,400
2021-01-08	207.75	208.95	204.16	206.92	191.96	250,600
2021-01-07	202.21	208.66	202.21	208.24	193.19	379,900
2021-01-06	197.61	203.21	196.57	202.18	187.57	516,900
2021-01-05	195.46	197.69	194.15	194.93	180.84	252,700
2021-01-04	198.84	199.19	193.91	195.31	181.19	339,500
2020-12-31	196.89	199.45	195.97	199.20	184.80	290,000
2020-12-30	196.21	197.30	195.73	196.63	182.42	210,500
2020-12-29	196.43	197.31	193.06	195.23	181.12	179,400
2020-12-28	197.50	198.88	195.54	195.91	181.75	132,800
2020-12-24	194.90	196.56	192.89	196.56	182.35	152,900
2020-12-23	196.35	197.70	194.31	194.81	180.73	265,000
2020-12-22	197.56	198.24	195.49	196.39	182.19	394,700
2020-12-21	195.97	198.50	192.64	198.33	183.99	369,200
2020-12-18	198.01	199.40	195.77	198.55	184.20	663,700
2020-12-17	195.73	198.71	195.73	197.88	183.58	269,500
2020-12-16	196.23	196.56	194.21	195.39	181.27	284,000
2020-12-15	193.88	197.68	193.88	196.40	182.20	454,800
2020-12-14	194.13	195.75	192.58	192.67	178.74	416,500
2020-12-11	191.02	193.44	190.17	192.93	178.98	304,300
2020-12-10	194.09	194.82	191.05	191.87	178.00	329,000
2020-12-09	194.26	195.19	192.18	194.46	180.40	310,500
2020-12-08	189.76	195.66	189.76	194.08	180.05	350,500
2020-12-07	192.72	192.78	190.18	190.92	177.12	192,600
2020-12-04	191.50	193.21	191.29	192.78	178.85	285,700
2020-12-03	189.94	191.76	189.05	190.26	176.51	275,100
2020-12-02	194.22	195.39	189.64	189.88	176.15	532,100
2020-12-01	196.01	198.78	194.77	195.14	181.03	552,700
2020-11-30	191.33	193.25	189.81	193.15	179.19	437,800
2020-11-27	192.80	193.43	191.00	192.36	178.46	95,700
2020-11-25	194.78	194.78	189.89	191.67	177.82	514,400
2020-11-24	194.64	195.94	192.61	194.49	180.43	486,600
2020-11-23	195.00	195.64	192.76	193.38	179.40	407,300
2020-11-20	195.92	195.92	192.49	193.97	179.95	407,900
2020-11-19	196.90	197.61	194.17	196.07	181.90	274,400
2020-11-18	196.63	199.50	195.16	197.46	183.19	477,800
2020-11-17	196.41	197.85	194.12	197.19	182.94	360,400
2020-11-16	195.61	197.48	193.60	197.26	183.00	371,900
2020-11-13	190.78	193.87	189.42	193.17	179.21	373,800
2020-11-12	190.54	191.01	186.73	189.04	175.38	422,300
2020-11-11	196.22	196.22	190.60	191.44	177.60	438,300
2020-11-10	188.92	197.50	187.39	195.96	181.80	702,900
2020-11-09	191.38	196.56	187.60	187.81	174.23	717,100
2020-11-06	177.41	183.51	176.62	183.02	169.79	437,100
2020-11-05	179.51	181.74	176.97	177.77	164.92	504,600
2020-11-04	182.01	182.01	176.85	176.90	164.11	319,900
2020-11-03	180.99	184.27	178.83	180.42	167.38	505,200

← NewerPage 25 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.