Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	143.30	143.54	141.59	143.25	128.86	540,400
2018-06-14	142.45	144.18	142.45	143.67	129.24	303,800
2018-06-13	143.49	143.70	141.81	142.18	127.90	232,700
2018-06-12	143.69	143.82	142.47	143.23	128.84	241,700
2018-06-11	144.10	144.91	143.22	143.39	128.99	233,100
2018-06-08	143.17	144.16	142.74	144.13	129.65	232,200
2018-06-07	142.89	144.11	142.07	143.31	128.92	217,700
2018-06-06	141.53	142.69	140.84	142.49	128.18	233,700
2018-06-05	139.48	141.30	139.48	141.26	127.07	306,600
2018-06-04	139.94	140.88	138.68	139.24	125.25	282,600
2018-06-01	139.81	140.27	139.29	139.47	125.46	276,600
2018-05-31	139.58	140.38	138.65	138.68	124.75	616,100
2018-05-30	138.90	141.75	138.90	140.59	126.47	329,100
2018-05-29	138.24	139.73	136.82	137.90	124.05	244,100
2018-05-25	140.24	140.61	138.95	139.27	125.28	126,200
2018-05-24	139.70	141.04	139.43	140.93	126.77	277,700
2018-05-23	139.81	140.54	139.17	139.75	125.71	191,600
2018-05-22	142.00	142.62	140.25	140.33	126.23	191,500
2018-05-21	140.55	142.15	140.23	142.02	127.75	194,600
2018-05-18	137.61	139.80	137.61	139.54	125.52	298,900
2018-05-17	137.35	138.50	137.27	138.02	124.16	192,400
2018-05-16	137.25	138.22	137.01	137.41	123.61	194,100
2018-05-15	137.03	137.32	136.48	137.12	123.35	149,400
2018-05-14	138.81	139.41	137.46	137.72	123.89	183,200
2018-05-11	138.34	139.00	137.66	138.79	124.46	233,300
2018-05-10	137.32	138.49	136.99	137.85	123.62	230,400
2018-05-09	137.02	137.21	135.93	136.60	122.50	324,100
2018-05-08	135.16	137.12	135.16	136.37	122.29	318,700
2018-05-07	136.73	136.92	135.92	136.27	122.20	456,500
2018-05-04	131.89	137.53	131.48	136.50	122.41	489,900
2018-05-03	132.81	133.79	130.37	132.58	118.89	376,400
2018-05-02	133.55	134.11	132.64	132.87	119.15	455,200
2018-05-01	133.66	133.92	132.23	133.34	119.57	510,800
2018-04-30	135.75	137.99	133.52	133.66	119.86	458,500
2018-04-27	137.25	138.76	135.07	136.49	122.40	331,900
2018-04-26	138.13	138.13	134.86	137.16	123.00	439,100
2018-04-25	137.87	138.89	136.84	137.84	123.61	335,400
2018-04-24	143.96	144.42	136.45	138.37	124.09	368,100
2018-04-23	145.19	146.19	142.63	142.70	127.97	197,000
2018-04-20	145.70	146.75	143.43	144.64	129.71	314,200
2018-04-19	145.41	146.67	144.33	145.18	130.19	286,900
2018-04-18	145.41	145.78	144.28	145.63	130.60	242,400
2018-04-17	143.88	145.22	142.83	144.52	129.60	230,100
2018-04-16	142.52	142.77	141.55	142.49	127.78	332,200
2018-04-13	143.29	144.09	141.18	141.94	127.29	174,000
2018-04-12	141.51	142.85	140.71	142.20	127.52	223,200
2018-04-11	140.56	141.85	139.77	141.06	126.50	277,000
2018-04-10	141.22	142.62	140.72	141.39	126.79	428,900
2018-04-09	139.57	141.50	138.48	139.24	124.87	234,500
2018-04-06	141.82	142.45	137.31	138.77	124.44	293,300
2018-04-05	143.06	144.21	142.13	142.63	127.91	249,200
2018-04-04	139.29	142.80	138.40	142.66	127.93	298,500
2018-04-03	140.37	142.02	139.64	141.20	126.62	371,400
2018-04-02	142.51	143.27	138.26	139.40	125.01	321,500
2018-03-29	141.49	143.92	140.52	142.51	127.80	312,700
2018-03-28	141.46	142.27	139.40	140.52	126.01	354,100
2018-03-27	146.19	146.28	140.69	141.51	126.90	305,500
2018-03-26	144.50	145.59	143.10	145.30	130.30	393,500
2018-03-23	145.78	148.86	142.52	142.78	128.04	310,300
2018-03-22	148.55	148.81	144.65	144.71	129.77	198,700

← NewerPage 36 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.