Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	161.89	162.68	161.13	162.56	149.00	397,300
2019-11-18	161.25	161.98	160.49	161.18	147.74	316,600
2019-11-15	162.50	164.09	161.37	162.06	148.54	553,800
2019-11-14	161.29	162.45	160.49	161.74	148.25	335,400
2019-11-13	160.47	162.11	160.25	161.68	148.19	626,700
2019-11-12	160.91	162.85	160.50	161.50	148.03	567,300
2019-11-11	158.20	160.87	158.20	160.80	147.39	309,600
2019-11-08	160.13	161.44	158.72	159.62	146.31	219,600
2019-11-07	160.24	162.01	160.22	160.38	147.00	482,100
2019-11-06	160.06	160.70	158.61	159.66	146.34	282,900
2019-11-05	160.39	161.25	159.42	160.54	147.15	426,600
2019-11-04	160.32	160.92	159.50	160.20	146.84	433,300
2019-11-01	156.77	159.04	156.33	159.04	145.77	505,200
2019-10-31	155.37	155.74	154.36	155.53	142.56	551,600
2019-10-30	160.54	163.82	155.80	156.24	143.21	758,700
2019-10-29	158.58	162.60	158.58	162.28	148.74	574,900
2019-10-28	159.74	160.29	158.82	159.36	146.07	306,200
2019-10-25	157.76	159.97	157.27	158.72	145.48	482,200
2019-10-24	159.82	159.82	157.16	157.83	144.67	282,500
2019-10-23	159.13	160.33	157.85	158.98	145.72	319,400
2019-10-22	158.92	160.52	158.23	159.14	145.87	323,800
2019-10-21	161.23	161.71	159.12	159.34	146.05	316,300
2019-10-18	159.09	160.96	158.92	160.34	146.97	371,700
2019-10-17	158.32	160.50	158.32	159.61	146.30	266,800
2019-10-16	158.01	158.91	157.00	157.40	144.27	344,700
2019-10-15	156.93	159.15	156.53	158.52	145.30	294,400
2019-10-14	158.61	158.73	157.06	157.31	143.74	363,400
2019-10-11	157.93	162.16	157.93	159.44	145.68	393,400
2019-10-10	154.00	157.35	154.00	156.07	142.60	308,700
2019-10-09	153.91	155.03	152.79	153.87	140.59	398,600
2019-10-08	154.31	154.35	152.07	152.31	139.17	590,400
2019-10-07	157.87	157.95	155.88	156.14	142.67	556,800
2019-10-04	157.48	158.70	156.95	158.54	144.86	311,100
2019-10-03	156.16	157.70	154.63	157.51	143.92	314,200
2019-10-02	158.14	158.42	155.32	156.75	143.23	410,400
2019-10-01	164.79	165.51	159.28	159.53	145.77	262,100
2019-09-30	164.52	165.50	163.15	163.88	149.74	323,200
2019-09-27	165.03	166.30	163.81	164.54	150.34	294,900
2019-09-26	164.03	164.53	163.23	163.85	149.71	273,200
2019-09-25	162.21	164.58	161.81	164.17	150.00	320,200
2019-09-24	164.35	164.91	161.58	162.37	148.36	570,400
2019-09-23	163.42	164.90	162.50	163.60	149.48	542,800
2019-09-20	167.54	168.15	164.30	164.34	150.16	1,870,500
2019-09-19	170.08	170.95	166.58	166.67	152.29	489,600
2019-09-18	170.39	170.54	168.24	170.41	155.71	394,800
2019-09-17	170.99	172.79	170.37	171.42	156.63	345,700
2019-09-16	170.39	172.40	169.81	171.53	156.73	341,200
2019-09-13	170.52	171.92	169.78	170.88	156.14	398,400
2019-09-12	168.03	169.73	167.62	169.51	154.88	350,000
2019-09-11	166.61	167.69	165.03	167.68	153.21	397,700
2019-09-10	167.94	167.94	164.87	166.23	151.89	469,500
2019-09-09	169.00	169.50	166.75	167.93	153.44	363,200
2019-09-06	168.95	169.65	168.10	168.85	154.28	441,100
2019-09-05	164.44	168.90	164.44	168.71	154.15	562,800
2019-09-04	163.07	163.39	161.54	162.96	148.90	304,900
2019-09-03	163.64	164.05	160.38	161.26	147.35	459,500
2019-08-30	166.70	167.59	163.73	164.71	150.50	499,100
2019-08-29	164.75	165.89	163.69	165.32	151.06	376,700
2019-08-28	161.87	163.24	160.66	162.83	148.78	389,600
2019-08-27	162.15	163.19	161.08	162.61	148.58	517,100

← NewerPage 30 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.