Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	174.28	175.59	173.27	174.95	160.82	301,600
2020-02-14	174.77	175.35	174.03	174.79	160.67	426,500
2020-02-13	175.64	176.50	174.41	174.69	160.58	289,700
2020-02-12	176.83	178.14	176.20	176.81	162.53	350,000
2020-02-11	174.64	178.06	174.64	176.05	161.83	313,400
2020-02-10	170.59	174.80	170.59	174.47	160.38	348,200
2020-02-07	170.19	171.56	169.80	171.35	157.51	490,600
2020-02-06	170.98	171.43	168.58	171.19	157.37	332,900
2020-02-05	170.29	171.70	169.50	170.42	156.66	547,200
2020-02-04	167.69	169.95	167.59	169.09	155.43	515,800
2020-02-03	165.09	167.03	164.67	165.06	151.73	382,700
2020-01-31	164.74	165.57	163.09	163.85	150.62	486,500
2020-01-30	162.19	167.62	158.69	165.92	152.52	864,400
2020-01-29	172.13	174.04	171.63	172.14	158.24	261,400
2020-01-28	170.68	172.77	170.05	171.28	157.45	490,000
2020-01-27	169.39	170.78	168.50	169.78	156.07	477,500
2020-01-24	174.12	174.12	171.02	172.14	158.24	237,300
2020-01-23	172.34	173.97	171.55	173.74	159.71	406,700
2020-01-22	175.80	176.62	172.80	173.00	159.03	344,400
2020-01-21	174.89	175.97	174.57	174.86	160.74	350,800
2020-01-17	176.39	176.70	175.28	175.85	161.65	333,700
2020-01-16	174.28	175.70	173.45	175.67	161.48	364,000
2020-01-15	172.71	174.47	172.48	173.12	159.14	264,300
2020-01-14	172.71	173.79	171.80	172.46	158.53	309,300
2020-01-13	172.60	174.06	172.32	173.34	158.88	309,400
2020-01-10	174.16	174.16	171.70	172.07	157.72	258,300
2020-01-09	173.01	174.40	172.62	173.89	159.39	243,000
2020-01-08	171.20	172.75	170.58	172.18	157.82	357,200
2020-01-07	172.37	172.45	170.67	170.81	156.56	372,700
2020-01-06	172.36	172.97	170.73	172.94	158.52	289,700
2020-01-03	170.91	172.88	170.43	172.76	158.35	309,100
2020-01-02	172.83	173.32	171.15	173.30	158.85	326,500
2019-12-31	171.87	172.67	171.36	172.00	157.65	307,600
2019-12-30	172.82	172.90	171.82	172.33	157.96	154,700
2019-12-27	173.10	173.15	172.03	172.62	158.22	147,400
2019-12-26	172.32	172.99	171.50	172.73	158.32	134,900
2019-12-24	173.43	173.43	171.67	171.89	157.55	82,900
2019-12-23	171.93	173.95	170.90	173.36	158.90	473,300
2019-12-20	168.85	171.37	168.26	171.37	157.08	1,242,500
2019-12-19	169.23	169.23	167.10	168.00	153.99	443,500
2019-12-18	169.23	169.32	167.19	169.00	154.90	505,000
2019-12-17	167.97	169.27	167.50	169.19	155.08	400,900
2019-12-16	168.51	168.51	166.75	167.20	153.25	502,700
2019-12-13	166.42	168.15	166.12	167.37	153.41	370,300
2019-12-12	163.97	167.07	163.32	166.86	152.94	349,900
2019-12-11	163.57	164.11	163.30	163.97	150.29	295,900
2019-12-10	163.07	163.81	162.26	163.13	149.52	340,400
2019-12-09	162.54	163.39	162.35	162.82	149.24	513,900
2019-12-06	162.35	164.32	162.00	163.23	149.62	541,000
2019-12-05	157.96	160.32	157.96	160.27	146.90	373,000
2019-12-04	158.78	160.24	157.34	157.36	144.23	596,200
2019-12-03	158.58	158.66	157.07	157.83	144.67	653,000
2019-12-02	163.17	163.20	160.19	160.19	146.83	436,600
2019-11-29	162.93	163.38	161.97	162.74	149.17	191,600
2019-11-27	162.75	163.31	161.42	163.31	149.69	279,900
2019-11-26	161.00	162.01	160.35	161.88	148.38	438,400
2019-11-25	161.05	162.09	160.57	160.93	147.51	435,200
2019-11-22	161.67	161.67	159.77	160.49	147.10	325,700
2019-11-21	162.02	162.02	160.17	160.94	147.52	368,100
2019-11-20	162.49	162.85	159.93	162.01	148.50	635,300

← NewerPage 29 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.