Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	123.70	124.00	122.55	122.99	109.66	239,200
2017-09-26	123.84	124.54	123.00	123.11	109.77	241,100
2017-09-25	123.03	124.05	122.67	123.58	110.19	218,200
2017-09-22	123.22	123.52	122.92	123.12	109.78	568,200
2017-09-21	123.18	123.72	122.45	123.15	109.81	324,400
2017-09-20	123.61	124.11	122.95	123.09	109.75	364,800
2017-09-19	123.57	123.94	123.06	123.35	109.99	207,100
2017-09-18	121.88	123.70	121.70	123.50	110.12	153,900
2017-09-15	120.50	121.65	120.50	121.59	108.42	350,900
2017-09-14	120.21	120.98	119.64	120.82	107.73	221,900
2017-09-13	121.55	121.70	120.02	120.21	107.19	230,700
2017-09-12	121.13	122.22	120.93	121.69	108.50	204,600
2017-09-11	121.26	121.78	120.10	120.70	107.62	176,700
2017-09-08	117.73	120.56	117.68	120.55	107.49	288,400
2017-09-07	117.42	118.15	116.11	118.10	105.30	171,500
2017-09-06	117.50	117.74	116.49	117.24	104.54	159,700
2017-09-05	117.44	118.07	116.40	117.24	104.54	190,800
2017-09-01	118.19	118.76	117.78	117.78	105.02	159,700
2017-08-31	116.43	117.74	115.98	117.58	104.84	232,200
2017-08-30	115.05	116.18	114.97	115.92	103.36	142,500
2017-08-29	114.40	115.42	114.40	115.20	102.72	118,600
2017-08-28	115.00	115.25	114.23	115.02	102.56	139,300
2017-08-25	114.30	114.68	113.99	114.50	102.09	122,600
2017-08-24	114.39	114.39	113.37	113.68	101.36	131,600
2017-08-23	114.06	114.67	113.85	113.87	101.53	117,900
2017-08-22	113.76	114.72	113.29	114.63	102.21	115,400
2017-08-21	112.92	113.49	112.63	113.41	101.12	177,800
2017-08-18	113.08	113.89	110.25	112.96	100.72	177,600
2017-08-17	115.98	116.30	113.58	113.59	101.28	222,200
2017-08-16	115.49	116.58	115.42	116.29	103.69	165,300
2017-08-15	114.84	115.32	114.61	115.18	102.70	164,400
2017-08-14	113.88	114.87	113.80	114.75	102.32	150,000
2017-08-11	112.77	113.67	112.77	113.12	100.86	192,200
2017-08-10	115.17	115.26	112.96	113.04	100.79	305,500
2017-08-09	116.75	116.86	115.63	115.76	103.22	226,200
2017-08-08	116.89	117.45	116.33	116.94	104.27	233,700
2017-08-07	116.17	117.25	116.15	117.08	104.39	196,000
2017-08-04	115.88	116.49	115.58	116.22	103.63	109,700
2017-08-03	115.51	115.71	114.94	115.71	103.17	168,100
2017-08-02	115.59	115.76	114.44	115.46	102.95	431,900
2017-08-01	116.77	117.20	115.21	115.59	103.07	525,800
2017-07-31	116.97	117.25	116.44	116.54	103.91	273,700
2017-07-28	115.23	116.88	113.35	116.61	103.98	326,900
2017-07-27	117.56	117.97	114.08	115.54	103.02	567,900
2017-07-26	113.30	118.08	113.30	117.04	104.36	606,800
2017-07-25	114.56	115.06	112.71	113.14	100.88	523,400
2017-07-24	113.91	114.03	113.42	113.88	101.54	257,100
2017-07-21	113.85	114.61	113.64	113.97	101.62	230,300
2017-07-20	113.98	114.98	113.29	114.29	101.91	240,200
2017-07-19	113.46	114.42	113.25	114.42	102.02	196,900
2017-07-18	113.85	114.23	113.25	113.37	101.09	200,000
2017-07-17	113.85	114.79	113.33	114.19	101.82	224,900
2017-07-14	113.20	114.39	113.13	113.94	101.59	357,200
2017-07-13	114.36	114.48	112.90	113.19	100.93	241,200
2017-07-12	114.34	115.19	113.88	114.26	101.88	430,100
2017-07-11	113.79	113.98	113.07	113.74	101.09	239,900
2017-07-10	113.97	114.55	113.68	113.94	101.26	213,700
2017-07-07	112.78	114.47	112.46	114.13	101.43	174,600
2017-07-06	113.22	114.23	112.50	112.67	100.14	620,100
2017-07-05	113.82	114.20	113.03	113.48	100.86	349,500

← NewerPage 39 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.