Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	151.87	153.23	151.22	152.07	137.22	440,900
2018-09-10	152.71	154.12	152.47	152.52	137.63	328,800
2018-09-07	152.00	153.82	151.08	152.35	137.47	258,200
2018-09-06	152.76	154.10	152.55	152.57	137.67	351,900
2018-09-05	152.04	153.26	151.71	152.69	137.78	294,400
2018-09-04	153.16	153.40	151.77	152.79	137.87	170,600
2018-08-31	153.62	154.13	152.92	153.21	138.25	303,800
2018-08-30	155.07	155.35	153.65	153.91	138.88	236,200
2018-08-29	154.20	156.00	153.33	155.36	140.19	179,200
2018-08-28	154.10	154.41	153.16	153.67	138.67	174,900
2018-08-27	152.31	153.71	151.57	153.51	138.52	217,500
2018-08-24	151.38	152.02	150.29	151.50	136.71	335,100
2018-08-23	152.68	152.79	150.63	150.95	136.21	337,000
2018-08-22	153.36	153.44	151.65	152.82	137.90	140,100
2018-08-21	153.01	153.99	152.34	153.76	138.75	350,500
2018-08-20	152.83	153.52	152.19	153.07	138.12	262,200
2018-08-17	152.00	152.92	151.76	152.12	137.27	350,500
2018-08-16	152.18	153.21	151.82	152.03	137.19	205,500
2018-08-15	151.19	152.02	149.33	151.58	136.78	247,700
2018-08-14	151.49	153.46	150.40	152.11	137.26	259,000
2018-08-13	151.40	151.82	150.06	151.09	136.34	232,000
2018-08-10	151.07	151.93	150.48	151.04	136.29	159,700
2018-08-09	152.76	153.27	151.24	151.65	136.84	109,600
2018-08-08	153.00	153.26	151.70	152.52	137.63	154,500
2018-08-07	152.06	154.62	152.06	153.27	138.31	244,300
2018-08-06	152.06	153.51	151.97	152.97	138.03	224,600
2018-08-03	153.28	153.76	150.70	151.76	136.94	339,500
2018-08-02	151.72	154.24	151.40	152.79	137.87	413,400
2018-08-01	153.39	153.99	152.60	152.65	137.75	397,100
2018-07-31	149.35	153.86	148.64	153.58	138.58	551,900
2018-07-30	150.00	151.00	147.83	147.97	133.52	361,800
2018-07-27	150.79	150.85	149.05	149.95	135.31	339,900
2018-07-26	150.00	152.11	148.12	150.37	135.69	593,500
2018-07-25	143.70	150.07	142.64	149.04	134.49	979,200
2018-07-24	138.40	140.21	138.28	139.60	125.97	337,700
2018-07-23	139.38	139.38	137.21	137.45	124.03	233,800
2018-07-20	140.22	141.85	139.53	140.04	126.37	250,200
2018-07-19	138.93	141.14	138.52	140.67	126.94	230,500
2018-07-18	139.07	139.45	138.00	139.08	125.50	290,500
2018-07-17	137.34	139.11	136.57	138.63	125.09	258,100
2018-07-16	138.53	138.87	137.15	137.42	124.00	241,000
2018-07-13	137.55	139.06	137.55	138.65	125.11	361,300
2018-07-12	137.23	138.36	136.04	138.15	124.27	294,400
2018-07-11	137.46	137.68	136.18	136.74	123.00	270,500
2018-07-10	138.56	139.46	137.94	138.76	124.82	376,900
2018-07-09	138.00	139.00	137.53	138.38	124.48	420,400
2018-07-06	137.67	137.95	136.63	137.39	123.59	228,300
2018-07-05	136.26	137.85	135.25	137.58	123.76	515,100
2018-07-03	136.23	137.37	135.32	135.44	121.84	181,300
2018-07-02	135.92	136.27	134.67	135.79	122.15	441,600
2018-06-29	136.29	138.45	136.14	136.48	122.77	442,900
2018-06-28	135.64	136.43	134.28	135.52	121.91	305,000
2018-06-27	136.65	138.33	135.59	135.59	121.97	355,000
2018-06-26	137.50	137.74	135.92	136.07	122.40	415,200
2018-06-25	138.39	138.55	136.19	137.12	123.35	282,500
2018-06-22	140.01	140.01	138.43	138.66	124.73	329,500
2018-06-21	141.11	141.11	137.95	138.75	124.81	263,000
2018-06-20	142.57	142.74	140.68	141.21	127.03	231,300
2018-06-19	142.99	143.50	140.69	141.60	127.38	275,800
2018-06-18	142.02	144.43	141.66	143.99	129.53	269,400

← NewerPage 35 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.