Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	151.25	153.80	150.55	152.71	139.13	355,600
2019-05-30	151.65	153.86	151.65	152.36	138.81	276,500
2019-05-29	150.55	153.46	150.55	151.65	138.16	352,500
2019-05-28	153.10	154.04	151.27	151.49	138.01	450,500
2019-05-24	152.07	153.29	151.79	152.92	139.32	277,000
2019-05-23	150.16	150.96	148.26	150.74	137.33	217,300
2019-05-22	152.87	153.33	151.53	151.82	138.31	183,800
2019-05-21	152.68	153.70	152.45	153.23	139.60	180,000
2019-05-20	149.43	151.85	149.43	151.03	137.59	354,500
2019-05-17	152.45	152.64	150.56	150.61	137.21	225,200
2019-05-16	153.83	154.25	152.78	153.46	139.81	194,800
2019-05-15	151.22	154.10	150.22	153.46	139.35	182,600
2019-05-14	150.82	152.20	150.32	151.13	137.24	260,700
2019-05-13	151.37	151.67	149.41	150.57	136.73	235,900
2019-05-10	152.31	155.12	150.64	154.49	140.29	231,300
2019-05-09	152.17	153.43	151.64	152.91	138.85	228,600
2019-05-08	153.70	154.96	152.72	153.50	139.39	283,800
2019-05-07	154.68	155.09	152.80	153.72	139.59	384,600
2019-05-06	153.77	156.13	153.57	156.00	141.66	493,900
2019-05-03	156.75	157.48	156.27	156.43	142.05	287,300
2019-05-02	153.88	155.57	153.34	155.35	141.07	351,000
2019-05-01	156.98	157.10	154.45	154.45	140.25	233,900
2019-04-30	158.12	159.33	155.46	156.66	142.26	286,300
2019-04-29	156.91	157.53	155.84	157.30	142.84	441,400
2019-04-26	156.50	159.51	153.79	156.59	142.20	736,700
2019-04-25	155.44	156.52	153.02	153.32	139.23	440,800
2019-04-24	156.46	158.43	156.14	156.71	142.30	427,100
2019-04-23	153.89	156.39	153.72	156.19	141.83	460,500
2019-04-22	154.00	154.62	152.85	153.60	139.48	357,500
2019-04-18	155.22	155.74	153.91	154.52	140.32	391,700
2019-04-17	156.43	156.65	154.43	154.49	140.29	458,600
2019-04-16	156.65	157.72	155.46	155.78	141.46	571,500
2019-04-15	158.03	158.07	155.77	156.21	141.85	330,400
2019-04-12	159.00	159.10	157.18	157.27	142.81	294,900
2019-04-11	155.75	157.73	155.74	157.51	143.03	163,200
2019-04-10	155.20	155.95	154.65	155.38	141.10	149,300
2019-04-09	156.22	156.22	154.18	154.53	140.32	267,900
2019-04-08	155.82	157.53	155.01	157.41	142.94	203,900
2019-04-05	157.02	157.43	155.87	156.26	141.90	176,400
2019-04-04	155.86	157.22	154.99	156.34	141.97	266,100
2019-04-03	155.61	156.95	154.99	155.55	141.25	340,500
2019-04-02	155.91	156.25	154.55	154.82	140.59	216,900
2019-04-01	153.00	156.14	152.87	155.78	141.46	419,800
2019-03-29	151.89	152.66	150.04	151.74	137.79	415,600
2019-03-28	150.06	151.82	149.99	151.45	137.53	151,200
2019-03-27	150.33	151.39	149.41	149.96	136.17	268,400
2019-03-26	149.34	150.63	149.19	150.33	136.51	208,900
2019-03-25	147.59	149.02	147.02	147.82	134.23	189,000
2019-03-22	151.46	151.62	147.76	147.93	134.33	319,000
2019-03-21	147.63	152.23	147.63	151.64	137.70	387,600
2019-03-20	149.03	149.95	147.32	148.56	134.90	257,000
2019-03-19	150.03	150.58	148.53	149.19	135.48	307,200
2019-03-18	147.76	150.00	147.54	149.98	136.19	357,900
2019-03-15	147.30	148.64	146.98	147.72	134.14	570,100
2019-03-14	146.97	147.41	146.17	146.67	133.19	375,100
2019-03-13	146.42	148.04	145.96	147.42	133.87	399,100
2019-03-12	146.75	146.98	145.67	145.89	132.48	322,900
2019-03-11	142.97	146.87	142.97	146.75	133.26	350,400
2019-03-08	142.54	143.33	142.20	142.96	129.82	267,700
2019-03-07	145.12	145.30	142.87	143.81	130.59	196,800

← NewerPage 32 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.