Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	150.06	150.72	149.22	149.65	134.20	303,200
2018-03-20	147.53	150.66	147.53	150.37	134.85	415,600
2018-03-19	147.08	147.61	144.95	147.26	132.06	137,200
2018-03-16	147.38	148.26	146.60	147.72	132.47	461,100
2018-03-15	146.89	147.80	145.77	146.90	131.74	197,000
2018-03-14	146.78	147.86	145.01	146.89	131.73	250,300
2018-03-13	147.28	147.94	145.82	146.30	131.20	172,400
2018-03-12	147.92	147.92	145.56	146.70	131.56	190,100
2018-03-09	143.75	147.92	143.48	147.45	132.23	429,500
2018-03-08	142.46	143.28	141.12	142.83	128.09	266,200
2018-03-07	140.02	142.73	139.55	142.05	127.39	438,800
2018-03-06	139.35	141.39	138.61	141.03	126.47	328,000
2018-03-05	136.76	139.52	136.49	138.90	124.56	360,600
2018-03-02	134.80	137.58	134.19	137.45	123.26	377,200
2018-03-01	137.37	138.33	134.15	135.94	121.91	248,100
2018-02-28	140.29	140.29	136.80	136.80	122.68	260,100
2018-02-27	141.98	142.68	139.35	139.54	125.13	286,000
2018-02-26	141.04	142.00	139.67	141.80	127.16	259,500
2018-02-23	138.75	140.29	138.36	140.24	125.76	220,600
2018-02-22	137.51	139.24	137.25	138.12	123.86	192,800
2018-02-21	136.58	140.00	136.58	137.11	122.96	299,500
2018-02-20	136.30	137.73	135.86	136.83	122.70	184,400
2018-02-16	136.83	138.65	136.57	137.35	123.17	213,500
2018-02-15	136.00	137.04	134.73	136.96	122.82	186,200
2018-02-14	132.59	135.11	131.27	135.04	121.10	198,700
2018-02-13	132.30	133.69	130.67	133.00	119.27	314,900
2018-02-12	131.71	134.37	130.96	132.63	118.94	306,400
2018-02-09	134.50	134.78	127.40	130.90	117.39	491,900
2018-02-08	137.27	137.80	132.66	132.72	119.02	371,800
2018-02-07	135.57	138.16	135.01	136.67	122.56	282,100
2018-02-06	132.59	136.68	130.72	135.52	121.53	451,100
2018-02-05	140.45	142.30	135.11	135.37	121.40	353,600
2018-02-02	144.16	144.20	141.84	142.13	127.46	337,100
2018-02-01	143.20	145.20	141.86	144.55	129.63	294,000
2018-01-31	145.67	147.91	142.76	143.48	128.67	547,800
2018-01-30	148.32	148.32	141.00	144.45	129.54	686,400
2018-01-29	142.13	143.19	140.60	140.66	126.14	221,800
2018-01-26	141.05	143.17	140.26	142.43	127.73	295,200
2018-01-25	138.97	140.90	138.29	140.82	126.28	378,000
2018-01-24	138.30	139.15	137.63	138.20	123.93	206,900
2018-01-23	137.56	138.23	136.69	137.69	123.48	202,700
2018-01-22	138.13	139.12	136.09	137.71	123.49	214,700
2018-01-19	137.38	138.46	137.20	138.35	124.07	111,000
2018-01-18	136.96	137.87	136.58	136.70	122.59	208,300
2018-01-17	137.52	137.52	136.23	136.52	122.43	236,300
2018-01-16	137.77	138.57	136.18	136.83	122.70	261,900
2018-01-12	136.85	137.37	134.61	136.81	122.69	159,800
2018-01-11	134.85	136.78	134.73	136.74	122.62	176,500
2018-01-10	135.34	135.34	133.76	134.94	120.68	264,000
2018-01-09	135.19	137.41	135.19	135.76	121.41	239,000
2018-01-08	134.51	135.67	134.03	134.97	120.70	268,200
2018-01-05	135.36	135.39	133.72	134.74	120.50	170,600
2018-01-04	133.55	135.25	133.55	135.00	120.73	391,300
2018-01-03	131.27	132.98	131.15	132.87	118.83	376,600
2018-01-02	132.69	132.82	130.80	131.68	117.76	441,900
2017-12-29	132.67	133.17	131.91	131.97	118.02	205,000
2017-12-28	132.82	132.82	131.63	132.50	118.50	218,600
2017-12-27	132.02	132.68	131.67	132.22	118.25	134,100
2017-12-26	131.64	132.41	130.82	132.02	118.07	117,500
2017-12-22	133.00	133.00	130.84	132.07	118.11	129,300

← NewerPage 37 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.