Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	147.67	148.84	144.31	146.80	134.94	573,800
2020-05-12	153.96	153.96	148.00	148.07	136.11	347,500
2020-05-11	153.09	153.90	150.86	153.56	141.16	491,900
2020-05-08	155.82	157.97	153.62	154.70	142.21	479,500
2020-05-07	154.10	155.21	152.89	153.40	141.01	448,200
2020-05-06	152.38	153.09	150.25	151.70	139.45	512,400
2020-05-05	152.76	153.87	151.49	151.78	139.52	346,700
2020-05-04	150.00	150.77	147.43	150.63	138.47	406,300
2020-05-01	151.63	153.03	149.70	151.29	139.07	362,400
2020-04-30	156.22	156.25	152.97	153.63	141.22	660,300
2020-04-29	160.00	161.65	156.85	157.88	145.13	470,500
2020-04-28	158.50	162.12	155.98	157.78	145.04	496,000
2020-04-27	154.77	157.30	153.02	156.29	143.67	543,300
2020-04-24	146.37	154.21	143.63	152.72	140.39	772,500
2020-04-23	151.50	155.37	151.32	152.36	140.06	536,400
2020-04-22	151.71	152.49	147.59	151.66	139.41	415,800
2020-04-21	148.08	150.35	146.70	148.63	136.63	457,400
2020-04-20	150.57	153.09	148.29	151.58	139.34	389,100
2020-04-17	150.27	153.63	150.15	152.73	140.40	550,500
2020-04-16	145.60	147.22	143.12	146.83	134.97	496,400
2020-04-15	146.24	147.28	143.28	145.40	133.66	451,700
2020-04-14	150.09	152.09	148.96	150.22	138.09	537,700
2020-04-13	151.58	152.77	145.28	146.63	134.79	470,200
2020-04-09	152.66	155.28	150.61	151.52	139.28	573,000
2020-04-08	145.81	152.56	145.14	151.00	138.81	571,600
2020-04-07	148.04	151.06	145.76	146.09	134.29	902,100
2020-04-06	143.26	145.95	142.56	143.96	132.33	1,056,600
2020-04-03	135.02	139.40	135.02	138.51	127.32	852,300
2020-04-02	132.68	138.34	132.68	136.38	125.37	971,300
2020-04-01	132.75	135.33	130.74	133.20	122.44	1,031,200
2020-03-31	138.71	140.70	135.20	138.11	126.96	1,064,300
2020-03-30	132.45	137.60	127.48	136.88	125.83	940,900
2020-03-27	122.66	134.19	121.62	131.18	120.59	860,200
2020-03-26	120.48	127.48	117.02	125.81	115.65	1,468,000
2020-03-25	119.84	125.07	118.54	119.36	109.72	1,326,700
2020-03-24	120.33	121.44	116.26	119.99	110.30	1,354,000
2020-03-23	115.65	120.26	109.72	114.65	105.39	944,900
2020-03-20	125.41	125.41	114.80	116.48	107.07	1,066,600
2020-03-19	113.38	124.92	111.57	123.36	113.40	1,286,100
2020-03-18	109.91	119.59	104.56	114.00	104.79	1,052,100
2020-03-17	118.33	126.35	117.16	125.96	115.79	959,700
2020-03-16	116.67	123.46	115.01	115.70	106.36	816,000
2020-03-13	130.89	130.89	121.96	130.85	120.28	1,185,500
2020-03-12	125.69	135.19	122.48	123.14	113.20	1,103,600
2020-03-11	140.34	140.74	133.97	134.87	123.98	504,300
2020-03-10	139.95	144.51	136.95	144.45	132.78	774,800
2020-03-09	135.95	140.82	132.80	135.69	124.73	929,200
2020-03-06	143.85	146.62	142.50	146.24	134.43	508,600
2020-03-05	150.13	151.37	147.88	148.21	136.24	640,700
2020-03-04	152.17	154.28	149.88	153.90	141.47	556,600
2020-03-03	153.23	156.16	148.82	149.42	137.35	600,400
2020-03-02	149.35	153.74	148.55	153.04	140.68	1,001,400
2020-02-28	147.65	151.98	145.57	148.00	136.05	979,200
2020-02-27	155.93	158.97	152.15	152.15	139.86	666,500
2020-02-26	164.04	164.52	159.30	159.31	146.44	555,100
2020-02-25	170.12	170.13	161.94	162.84	149.69	454,100
2020-02-24	168.50	170.61	167.72	169.44	155.76	390,700
2020-02-21	172.65	173.88	171.78	173.35	159.35	231,300
2020-02-20	173.09	175.07	172.64	173.58	159.56	344,800
2020-02-19	175.84	176.00	173.53	173.54	159.53	283,100

← NewerPage 28 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.