Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	132.13	135.04	130.27	135.04	122.24	409,400
2018-12-04	139.03	139.22	134.27	134.49	121.74	459,500
2018-12-03	139.87	142.53	136.82	139.19	126.00	375,900
2018-11-30	133.89	137.85	133.89	137.40	124.38	449,000
2018-11-29	134.00	135.29	133.47	134.36	121.62	193,600
2018-11-28	132.12	134.73	131.33	134.61	121.85	185,000
2018-11-27	132.82	132.82	131.08	131.83	119.33	176,500
2018-11-26	132.32	133.68	131.79	133.25	120.62	212,100
2018-11-23	131.32	133.20	129.90	131.40	118.95	129,300
2018-11-21	132.13	134.80	132.13	133.02	120.41	312,300
2018-11-20	133.19	134.37	131.47	131.99	119.48	521,200
2018-11-19	136.04	137.13	133.88	134.61	121.85	409,900
2018-11-16	135.35	137.72	135.35	136.76	123.80	234,100
2018-11-15	132.82	136.88	132.61	136.07	123.17	361,200
2018-11-14	133.97	136.40	133.04	133.74	121.06	368,400
2018-11-13	133.37	135.29	132.26	132.67	120.09	257,100
2018-11-12	135.94	136.08	132.60	132.99	120.38	281,400
2018-11-09	135.57	136.53	133.91	135.53	122.68	294,000
2018-11-08	138.19	139.52	135.81	136.53	123.59	313,400
2018-11-07	135.50	139.11	134.56	138.54	125.41	416,600
2018-11-06	133.50	134.95	133.43	134.46	121.72	467,500
2018-11-05	134.29	135.36	132.80	133.94	121.24	377,700
2018-11-02	133.25	134.99	132.81	134.12	121.41	598,200
2018-11-01	127.40	132.32	126.40	131.96	119.45	586,100
2018-10-31	126.69	128.49	126.22	126.82	114.80	962,000
2018-10-30	125.53	126.50	124.47	125.25	113.38	435,100
2018-10-29	129.27	129.79	123.47	125.01	113.16	294,100
2018-10-26	125.22	130.16	125.10	127.37	115.30	492,300
2018-10-25	128.99	130.89	126.20	126.86	114.84	727,200
2018-10-24	131.31	133.89	127.05	127.13	115.08	916,700
2018-10-23	130.56	131.63	128.65	129.41	117.14	800,800
2018-10-22	133.17	134.56	132.33	133.55	120.89	592,100
2018-10-19	134.51	134.81	132.62	132.86	120.27	309,400
2018-10-18	136.16	136.17	133.90	134.37	121.63	550,300
2018-10-17	136.67	138.16	136.26	137.36	124.34	651,900
2018-10-16	135.56	137.80	135.17	136.80	123.83	550,700
2018-10-15	135.53	136.37	135.04	135.18	122.37	329,100
2018-10-12	136.32	136.85	132.93	136.49	123.16	538,100
2018-10-11	139.34	140.81	134.02	134.18	121.08	471,900
2018-10-10	142.77	143.54	139.63	140.12	126.44	568,500
2018-10-09	145.09	145.94	142.81	143.43	129.43	500,800
2018-10-08	147.59	148.38	144.80	145.80	131.56	364,700
2018-10-05	150.15	150.60	147.18	148.06	133.60	143,900
2018-10-04	150.51	151.60	149.29	149.83	135.20	211,900
2018-10-03	150.20	151.67	149.05	150.97	136.23	571,700
2018-10-02	151.08	151.31	149.80	149.92	135.28	298,300
2018-10-01	151.86	152.25	149.55	151.11	136.36	573,000
2018-09-28	151.98	152.52	150.35	150.66	135.95	398,400
2018-09-27	153.56	154.15	152.18	152.21	137.35	253,500
2018-09-26	154.22	155.31	152.95	153.25	138.29	314,500
2018-09-25	155.49	155.49	153.88	154.00	138.96	227,300
2018-09-24	156.06	156.06	153.96	154.78	139.67	221,900
2018-09-21	156.97	157.84	156.00	156.16	140.91	485,700
2018-09-20	156.10	157.51	155.74	156.77	141.46	298,900
2018-09-19	156.00	156.43	154.41	155.10	139.96	274,700
2018-09-18	154.35	156.22	154.09	155.96	140.73	293,900
2018-09-17	155.72	156.00	153.53	153.90	138.87	257,600
2018-09-14	153.57	155.60	153.57	155.28	140.12	390,300
2018-09-13	151.52	153.39	151.48	153.36	138.39	428,600
2018-09-12	152.17	152.61	150.77	151.13	136.37	288,600

← NewerPage 34 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.