Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	166.66	167.56	165.71	167.54	155.01	365,700
2020-08-06	166.07	166.62	164.58	166.52	154.07	201,300
2020-08-05	165.96	167.36	165.82	166.15	153.73	332,400
2020-08-04	165.44	166.03	164.33	165.05	152.71	225,500
2020-08-03	165.58	167.57	165.36	166.29	153.86	350,800
2020-07-31	164.30	165.12	162.78	164.82	152.50	302,800
2020-07-30	164.94	165.65	162.60	164.60	152.29	332,700
2020-07-29	166.38	167.80	165.91	166.60	154.14	266,700
2020-07-28	169.22	169.52	165.35	165.38	153.01	282,500
2020-07-27	168.54	171.03	167.11	169.56	156.88	503,300
2020-07-24	170.34	170.34	165.04	167.67	155.13	622,200
2020-07-23	170.32	172.36	169.64	170.91	158.13	511,200
2020-07-22	170.15	171.73	169.28	169.34	156.68	467,100
2020-07-21	169.46	171.88	169.01	170.15	157.43	417,200
2020-07-20	169.20	170.25	167.13	168.98	156.34	343,000
2020-07-17	169.68	170.33	168.16	169.57	156.89	327,200
2020-07-16	167.76	169.15	167.00	168.46	155.86	332,900
2020-07-15	164.33	168.47	163.31	168.12	155.55	600,000
2020-07-14	159.08	163.29	159.03	162.79	150.15	373,100
2020-07-13	157.99	161.55	157.99	159.44	147.06	345,600
2020-07-10	157.24	157.70	155.82	156.94	144.76	252,300
2020-07-09	156.94	158.39	155.16	157.19	144.99	315,100
2020-07-08	158.41	159.10	156.69	157.81	145.56	180,000
2020-07-07	158.90	160.62	157.62	158.33	146.04	229,400
2020-07-06	160.35	160.69	158.24	160.03	147.61	350,200
2020-07-02	157.45	160.00	156.88	157.89	145.64	347,200
2020-07-01	158.25	158.47	155.28	155.84	143.74	264,100
2020-06-30	153.86	159.03	153.43	158.04	145.77	411,100
2020-06-29	155.84	156.05	153.49	154.39	142.41	412,000
2020-06-26	151.60	155.58	151.50	154.76	142.75	1,808,600
2020-06-25	148.70	152.30	145.85	152.19	140.38	559,300
2020-06-24	152.81	152.81	148.42	148.76	137.21	426,100
2020-06-23	155.01	155.95	154.19	154.30	142.32	447,500
2020-06-22	151.76	154.58	150.63	153.44	141.53	392,900
2020-06-19	156.23	156.23	151.79	153.24	141.35	552,700
2020-06-18	153.89	155.12	152.32	153.11	141.23	308,100
2020-06-17	155.77	156.49	154.15	154.68	142.67	322,000
2020-06-16	157.27	158.56	152.91	154.99	142.96	351,100
2020-06-15	149.26	154.02	148.45	152.72	140.87	456,100
2020-06-12	155.51	155.51	149.23	152.59	140.75	592,800
2020-06-11	156.15	156.27	151.03	151.12	139.39	656,400
2020-06-10	162.51	163.30	159.72	160.18	147.75	416,200
2020-06-09	165.07	165.91	161.88	162.11	149.53	501,500
2020-06-08	167.16	169.18	165.44	166.86	153.91	545,800
2020-06-05	167.39	167.80	163.75	167.29	154.31	469,600
2020-06-04	164.40	164.40	162.32	163.96	151.23	484,400
2020-06-03	161.45	166.21	161.16	165.86	152.99	657,700
2020-06-02	158.78	159.92	157.65	159.90	147.49	475,800
2020-06-01	159.51	160.46	157.01	158.12	145.85	361,100
2020-05-29	156.93	159.66	155.76	159.37	147.00	538,100
2020-05-28	160.68	160.98	156.99	157.47	145.25	657,700
2020-05-27	157.39	159.32	155.49	159.21	146.85	509,000
2020-05-26	154.20	157.03	153.70	155.09	143.05	398,900
2020-05-22	151.55	151.94	148.82	150.45	138.77	383,200
2020-05-21	151.94	152.51	149.69	151.56	139.80	376,800
2020-05-20	152.93	154.75	152.01	152.37	140.54	402,200
2020-05-19	154.21	155.40	150.93	151.15	139.42	445,600
2020-05-18	152.46	155.63	152.46	154.63	142.63	452,700
2020-05-15	148.14	152.89	147.93	148.42	136.90	2,239,500
2020-05-14	144.42	149.24	141.86	149.03	137.46	752,900

← NewerPage 27 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.