Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	172.97	178.84	172.45	178.76	165.84	648,900
2020-10-30	169.17	170.41	166.51	170.39	158.07	683,000
2020-10-29	172.73	173.73	167.73	168.73	156.53	1,167,100
2020-10-28	176.54	180.00	172.29	172.57	160.10	1,125,000
2020-10-27	189.37	190.11	185.95	186.00	172.56	527,300
2020-10-26	190.16	190.49	186.84	190.08	176.34	299,100
2020-10-23	190.46	191.81	189.02	191.63	177.78	298,200
2020-10-22	190.91	192.34	188.99	189.07	175.40	287,700
2020-10-21	191.14	193.59	190.38	190.45	176.68	303,800
2020-10-20	190.72	194.30	190.67	190.94	177.14	372,300
2020-10-19	193.36	193.80	188.47	189.74	176.02	329,600
2020-10-16	190.54	193.14	190.54	192.73	178.80	1,249,900
2020-10-15	186.66	189.77	185.43	189.62	175.91	411,800
2020-10-14	185.15	189.32	184.81	188.15	174.55	408,800
2020-10-13	188.27	189.17	184.85	186.20	172.28	321,000
2020-10-12	190.76	190.76	184.94	189.18	175.03	497,300
2020-10-09	190.47	191.36	188.91	190.41	176.17	258,400
2020-10-08	190.02	190.96	189.11	190.00	175.79	333,500
2020-10-07	185.66	189.35	185.55	189.18	175.03	344,000
2020-10-06	182.96	186.91	181.93	183.80	170.06	277,700
2020-10-05	181.65	183.73	181.65	182.91	169.23	166,000
2020-10-02	176.52	181.70	176.23	179.92	166.47	228,700
2020-10-01	184.10	185.21	177.13	178.12	164.80	351,700
2020-09-30	182.87	183.81	180.34	182.41	168.77	494,700
2020-09-29	180.68	182.67	180.68	181.75	168.16	201,700
2020-09-28	180.87	183.47	180.83	181.32	167.76	214,300
2020-09-25	176.83	179.86	175.92	179.03	165.64	342,100
2020-09-24	176.96	179.82	175.59	177.76	164.47	251,500
2020-09-23	180.12	181.59	176.40	176.51	163.31	275,300
2020-09-22	179.06	180.79	177.53	180.34	166.86	395,300
2020-09-21	183.57	184.16	176.50	178.25	164.92	499,000
2020-09-18	186.16	187.50	184.88	186.04	172.13	572,500
2020-09-17	185.31	188.17	183.13	186.52	172.57	383,700
2020-09-16	187.22	188.14	185.68	186.46	172.52	357,900
2020-09-15	184.20	186.63	184.20	186.21	172.29	304,300
2020-09-14	181.82	184.65	181.42	184.10	170.33	360,700
2020-09-11	178.39	181.55	177.97	181.12	167.58	356,400
2020-09-10	179.86	180.53	177.33	177.40	164.14	353,700
2020-09-09	177.22	181.46	176.20	179.69	166.25	282,800
2020-09-08	176.86	178.94	173.98	176.01	162.85	368,700
2020-09-04	182.72	183.20	176.90	177.62	164.34	440,500
2020-09-03	184.48	184.48	178.97	180.15	166.68	328,800
2020-09-02	182.43	185.18	181.98	184.17	170.40	319,100
2020-09-01	179.55	182.56	178.81	182.08	168.47	234,200
2020-08-31	180.69	180.69	178.97	180.23	166.75	361,800
2020-08-28	178.73	180.90	177.63	180.89	167.36	284,700
2020-08-27	180.63	181.25	178.68	178.74	165.37	335,500
2020-08-26	179.53	180.59	178.38	180.00	166.54	280,900
2020-08-25	180.90	181.09	179.11	179.70	166.26	480,600
2020-08-24	179.02	181.13	178.87	180.59	167.09	337,700
2020-08-21	176.38	179.58	175.84	178.85	165.48	637,100
2020-08-20	174.49	176.31	173.58	176.28	163.10	370,400
2020-08-19	177.22	177.57	175.38	175.79	162.65	300,900
2020-08-18	174.81	177.18	174.81	176.56	163.36	377,200
2020-08-17	176.66	177.12	174.17	174.86	161.78	295,500
2020-08-14	173.82	177.08	173.44	176.70	163.49	429,300
2020-08-13	175.85	175.85	173.64	174.86	161.78	276,700
2020-08-12	175.21	177.62	174.26	176.98	163.75	407,000
2020-08-11	172.00	175.96	171.44	174.02	161.01	499,400
2020-08-10	167.22	171.25	167.22	171.21	158.41	461,000

← NewerPage 26 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.