Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	161.83	162.71	159.20	160.70	146.83	395,400
2019-08-23	164.17	164.68	160.09	160.55	146.70	498,200
2019-08-22	166.21	166.77	164.49	164.86	150.64	295,400
2019-08-21	166.30	166.91	165.59	165.86	151.55	271,900
2019-08-20	164.81	165.73	163.61	164.77	150.55	423,600
2019-08-19	166.29	166.29	164.06	165.55	151.27	382,300
2019-08-16	162.95	164.32	162.67	164.00	149.85	463,900
2019-08-15	161.16	162.79	160.32	161.77	147.81	470,300
2019-08-14	162.35	163.55	160.14	160.86	146.98	491,300
2019-08-13	162.32	166.34	161.72	164.67	150.46	750,800
2019-08-12	161.54	163.58	160.86	162.19	148.20	556,500
2019-08-09	160.90	163.88	159.18	162.03	148.05	739,200
2019-08-08	158.94	162.76	158.80	162.12	148.13	17,655,100
2019-08-07	157.58	158.90	155.81	158.12	144.48	986,800
2019-08-06	156.88	159.72	156.44	159.58	145.81	719,900
2019-08-05	158.93	159.23	154.57	155.93	142.48	708,000
2019-08-02	164.00	164.99	161.18	161.58	147.64	1,392,400
2019-08-01	169.18	170.47	166.94	168.11	153.60	707,300
2019-07-31	169.00	170.13	166.90	168.22	153.71	419,200
2019-07-30	166.30	169.95	165.33	169.76	155.11	405,500
2019-07-29	168.75	168.75	166.93	167.44	152.99	499,000
2019-07-26	167.82	169.79	166.00	168.81	154.24	628,700
2019-07-25	166.83	167.32	164.80	165.23	150.97	444,400
2019-07-24	166.06	167.45	164.28	166.65	152.27	338,700
2019-07-23	166.53	167.87	165.62	166.94	152.54	409,400
2019-07-22	164.70	165.76	163.96	164.75	150.53	385,700
2019-07-19	165.68	166.84	164.43	164.46	150.27	462,600
2019-07-18	165.83	166.00	163.45	164.90	150.67	624,800
2019-07-17	168.14	168.81	165.48	165.75	151.45	502,300
2019-07-16	168.86	170.22	168.17	168.36	153.83	328,300
2019-07-15	170.03	170.53	168.00	169.18	154.58	204,900
2019-07-12	169.69	171.15	169.14	170.83	155.63	298,100
2019-07-11	168.41	169.19	166.64	169.14	154.09	335,600
2019-07-10	171.04	171.98	168.61	169.01	153.98	397,500
2019-07-09	169.85	170.03	168.51	169.98	154.86	251,800
2019-07-08	170.59	171.24	170.02	170.64	155.46	322,300
2019-07-05	172.17	172.54	169.52	171.73	156.45	349,500
2019-07-03	173.23	173.31	172.20	173.07	157.67	104,200
2019-07-02	173.01	173.01	171.73	172.45	157.11	275,200
2019-07-01	173.84	173.84	171.91	173.37	157.95	413,800
2019-06-28	170.45	172.53	169.13	172.14	156.83	1,175,400
2019-06-27	168.56	170.00	167.80	169.59	154.50	505,900
2019-06-26	167.53	168.98	167.02	168.26	153.29	461,600
2019-06-25	166.29	168.31	165.21	167.42	152.53	542,600
2019-06-24	168.27	168.27	165.66	165.87	151.11	384,700
2019-06-21	165.22	167.70	164.29	167.54	152.64	756,300
2019-06-20	165.81	166.12	164.59	166.12	151.34	530,300
2019-06-19	163.27	164.04	161.71	164.04	149.45	284,600
2019-06-18	161.38	163.54	160.91	162.89	148.40	428,300
2019-06-17	159.94	160.59	158.73	159.88	145.66	307,000
2019-06-14	160.22	160.37	158.11	159.68	145.48	288,100
2019-06-13	160.88	160.93	158.30	160.27	146.01	281,100
2019-06-12	162.02	163.29	159.35	160.30	146.04	331,000
2019-06-11	164.52	165.72	161.94	162.09	147.67	337,100
2019-06-10	162.20	163.47	161.03	163.07	148.56	432,900
2019-06-07	159.57	161.98	158.68	161.58	147.21	599,400
2019-06-06	158.00	158.60	156.40	158.28	144.20	181,600
2019-06-05	158.14	158.98	154.95	158.11	144.04	399,000
2019-06-04	154.92	157.59	154.22	157.52	143.51	210,600
2019-06-03	152.65	154.43	151.79	153.51	139.85	291,200

← NewerPage 31 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.