Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	132.77	133.47	132.11	132.97	118.92	328,700
2017-12-20	132.33	132.84	131.82	132.50	118.50	140,700
2017-12-19	132.31	132.32	131.08	132.13	118.16	130,500
2017-12-18	132.24	132.99	131.26	131.94	117.99	236,100
2017-12-15	129.84	132.30	129.84	131.20	117.33	444,500
2017-12-14	130.59	131.13	129.03	129.24	115.58	222,400
2017-12-13	131.06	131.86	130.27	130.42	116.64	175,800
2017-12-12	132.31	132.52	130.93	131.33	117.45	201,700
2017-12-11	132.70	133.41	132.06	132.31	118.33	155,500
2017-12-08	132.86	133.11	132.33	132.64	118.62	177,100
2017-12-07	132.20	133.66	131.97	132.30	118.32	243,700
2017-12-06	132.56	133.23	131.71	131.99	118.04	293,600
2017-12-05	133.97	134.04	132.70	132.85	118.81	287,900
2017-12-04	135.24	135.54	133.29	133.59	119.47	253,900
2017-12-01	134.92	135.60	131.81	133.99	119.83	298,600
2017-11-30	132.50	135.70	132.13	135.57	121.24	435,000
2017-11-29	132.75	133.36	131.91	132.50	118.50	211,100
2017-11-28	131.22	132.77	130.70	132.60	118.59	226,000
2017-11-27	130.93	131.68	130.21	130.83	117.00	340,100
2017-11-24	130.56	130.79	129.97	130.69	116.88	73,900
2017-11-22	130.41	130.98	129.74	130.31	116.54	128,900
2017-11-21	127.16	130.48	127.16	130.12	116.37	295,000
2017-11-20	128.72	129.35	127.76	129.05	115.41	154,300
2017-11-17	127.68	128.54	126.58	128.11	114.57	169,600
2017-11-16	127.05	128.31	126.98	128.11	114.57	171,900
2017-11-15	127.08	127.40	126.20	126.45	113.09	122,300
2017-11-14	127.39	127.92	126.99	127.64	114.15	148,800
2017-11-13	127.36	128.57	127.25	127.96	114.44	230,700
2017-11-10	127.36	128.52	127.17	128.02	114.49	174,200
2017-11-09	126.99	127.40	126.08	127.29	113.84	161,300
2017-11-08	127.48	128.13	126.66	128.03	114.50	222,300
2017-11-07	127.78	128.06	127.01	127.48	114.01	185,200
2017-11-06	127.64	128.57	127.24	127.87	114.36	135,100
2017-11-03	128.48	128.74	127.59	127.81	114.30	380,300
2017-11-02	128.00	128.74	127.17	128.48	114.90	240,500
2017-11-01	129.40	129.40	127.50	128.03	114.50	256,200
2017-10-31	128.36	128.68	128.07	128.21	114.66	339,300
2017-10-30	128.53	128.53	127.08	127.96	114.44	255,800
2017-10-27	128.79	128.79	126.88	128.41	114.84	343,000
2017-10-26	127.44	129.36	126.48	129.21	115.55	465,700
2017-10-25	126.36	127.18	125.58	127.04	113.61	417,100
2017-10-24	125.31	127.06	125.29	126.88	113.47	248,900
2017-10-23	125.63	125.88	124.65	124.74	111.56	155,100
2017-10-20	125.24	125.80	124.74	125.77	112.48	266,300
2017-10-19	124.00	124.66	123.23	124.64	111.47	221,500
2017-10-18	125.04	125.45	124.46	124.53	111.37	400,300
2017-10-17	121.91	124.85	120.93	124.20	111.07	584,300
2017-10-16	125.25	125.46	124.48	125.06	111.84	315,000
2017-10-13	124.77	125.59	124.26	124.52	111.36	211,700
2017-10-12	123.24	124.92	123.23	124.53	111.04	298,600
2017-10-11	123.25	123.95	122.80	123.23	109.88	309,900
2017-10-10	123.86	123.86	122.77	123.06	109.73	245,100
2017-10-09	124.05	124.45	123.01	123.13	109.79	286,000
2017-10-06	123.47	123.90	122.64	123.88	110.46	301,900
2017-10-05	124.56	125.42	123.27	123.75	110.34	186,500
2017-10-04	123.47	124.71	123.20	124.33	110.86	316,300
2017-10-03	122.83	123.46	122.51	123.19	109.84	571,700
2017-10-02	121.92	122.82	121.48	122.81	109.50	682,500
2017-09-29	122.24	122.51	121.43	121.47	108.31	411,300
2017-09-28	122.84	122.84	121.74	122.31	109.06	277,800

← NewerPage 38 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.