Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	144.71	146.29	144.71	145.09	131.75	221,500
2019-03-05	145.55	146.49	144.50	144.74	131.43	369,700
2019-03-04	145.76	146.67	144.30	145.55	132.17	253,300
2019-03-01	145.28	145.51	143.83	144.85	131.53	183,200
2019-02-28	144.76	144.81	143.24	144.10	130.85	278,700
2019-02-27	143.22	145.22	142.87	144.96	131.63	269,900
2019-02-26	144.33	145.19	143.44	143.54	130.34	233,400
2019-02-25	145.29	145.99	144.50	144.83	131.52	312,700
2019-02-22	143.00	144.65	142.43	144.55	131.26	314,400
2019-02-21	142.34	142.82	141.47	142.46	129.36	310,100
2019-02-20	142.59	143.56	142.19	143.17	130.01	214,300
2019-02-19	143.59	144.56	142.45	142.54	129.44	275,000
2019-02-15	141.84	144.22	141.58	144.12	130.87	260,900
2019-02-14	141.28	142.92	140.74	141.08	128.11	441,000
2019-02-13	143.46	144.10	141.85	141.97	128.92	354,200
2019-02-12	141.27	144.54	140.65	142.97	129.83	325,700
2019-02-11	140.22	140.62	139.43	140.36	127.46	280,500
2019-02-08	137.34	140.07	137.34	140.02	127.15	403,400
2019-02-07	137.19	137.99	136.24	137.85	125.18	354,700
2019-02-06	137.86	139.17	137.86	138.19	125.49	203,700
2019-02-05	138.00	138.86	137.35	138.35	125.63	268,500
2019-02-04	138.12	138.28	137.46	138.13	125.43	203,600
2019-02-01	137.75	139.23	137.18	138.07	125.38	265,300
2019-01-31	137.03	138.74	136.24	137.86	125.19	432,200
2019-01-30	131.25	138.23	130.00	137.10	124.50	545,400
2019-01-29	136.46	139.22	136.46	139.10	126.31	358,400
2019-01-28	134.84	136.61	134.47	135.65	123.18	379,300
2019-01-25	138.42	139.29	137.16	137.26	124.64	263,200
2019-01-24	136.19	137.85	135.76	136.76	124.19	297,900
2019-01-23	138.30	139.26	135.77	135.91	123.42	309,300
2019-01-22	139.17	139.59	136.47	137.60	124.95	306,100
2019-01-18	139.25	141.32	138.34	140.77	127.83	502,100
2019-01-17	135.29	138.83	135.29	137.84	125.17	430,900
2019-01-16	135.04	136.76	134.83	135.84	123.35	303,100
2019-01-15	134.99	136.06	133.43	134.65	122.27	202,200
2019-01-14	135.36	136.08	134.65	134.90	122.50	171,600
2019-01-11	135.93	136.89	134.47	136.56	123.62	276,500
2019-01-10	134.98	136.65	133.95	136.57	123.63	281,600
2019-01-09	135.60	136.40	134.38	135.54	122.69	337,700
2019-01-08	133.21	134.99	132.99	134.90	122.11	420,800
2019-01-07	129.45	132.64	128.76	131.83	119.33	589,500
2019-01-04	123.90	129.46	123.34	129.35	117.09	429,400
2019-01-03	124.71	124.81	120.86	121.42	109.91	295,300
2019-01-02	124.56	125.23	122.88	125.05	113.20	268,500
2018-12-31	124.80	126.40	124.38	126.26	114.29	309,700
2018-12-28	126.07	126.07	123.39	124.16	112.39	457,300
2018-12-27	121.55	125.49	120.43	125.43	113.54	363,600
2018-12-26	119.21	123.74	117.72	123.67	111.95	272,300
2018-12-24	123.06	123.06	118.45	118.64	107.39	174,200
2018-12-21	125.43	127.88	123.29	123.71	111.98	610,100
2018-12-20	124.73	126.92	124.20	124.94	113.10	481,900
2018-12-19	128.59	129.96	124.87	125.70	113.79	596,900
2018-12-18	130.61	131.91	128.25	129.04	116.81	444,800
2018-12-17	132.63	132.98	128.73	129.31	117.05	397,200
2018-12-14	133.52	135.17	132.38	132.56	120.00	440,700
2018-12-13	135.72	136.37	134.29	135.01	122.21	180,200
2018-12-12	135.81	137.58	134.96	135.61	122.76	315,600
2018-12-11	135.99	137.24	132.66	133.54	120.88	259,500
2018-12-10	133.17	135.06	132.34	134.38	121.64	760,900
2018-12-07	134.49	137.02	132.97	133.64	120.97	1,168,000

← NewerPage 33 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.