Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	113.49	114.67	112.86	113.51	100.88	161,000
2017-06-30	112.02	113.45	111.86	113.01	100.44	366,600
2017-06-29	112.77	112.77	110.97	111.57	99.158	280,500
2017-06-28	112.15	112.78	111.82	112.57	100.05	356,800
2017-06-27	112.58	112.81	111.48	111.48	99.078	253,500
2017-06-26	113.11	113.17	112.14	112.59	100.06	223,800
2017-06-23	111.50	112.84	111.21	112.70	100.16	426,200
2017-06-22	111.12	111.63	110.77	111.54	99.131	225,000
2017-06-21	112.44	112.63	110.91	111.10	98.740	288,800
2017-06-20	114.45	114.94	112.49	112.64	100.11	285,200
2017-06-19	113.96	114.93	113.21	114.82	102.05	249,600
2017-06-16	112.73	113.52	112.50	113.20	100.61	610,600
2017-06-15	110.85	113.04	110.85	113.02	100.45	246,500
2017-06-14	111.82	112.25	111.43	111.98	99.522	317,400
2017-06-13	110.99	111.81	110.57	111.81	99.371	373,500
2017-06-12	111.15	111.90	110.27	111.03	98.678	429,200
2017-06-09	110.34	111.40	110.18	110.99	98.642	380,600
2017-06-08	109.43	110.51	109.15	110.30	98.029	409,700
2017-06-07	109.70	110.19	109.37	109.60	97.407	427,800
2017-06-06	109.54	110.04	108.99	109.56	97.371	313,800
2017-06-05	109.90	110.28	109.51	109.82	97.603	251,300
2017-06-02	109.22	110.78	108.98	110.10	97.851	448,400
2017-06-01	108.74	108.99	107.87	108.89	96.776	461,100
2017-05-31	107.96	109.15	106.44	108.47	96.403	2,849,900
2017-05-30	107.24	108.07	106.93	107.91	95.905	466,300
2017-05-26	107.75	108.45	107.21	107.72	95.736	344,600
2017-05-25	108.71	109.20	107.38	107.86	95.861	515,000
2017-05-24	108.71	109.87	107.85	108.39	96.332	380,100
2017-05-23	106.91	108.68	106.39	108.65	96.563	661,900
2017-05-22	107.27	107.94	106.65	106.85	94.963	376,400
2017-05-19	106.35	107.53	105.57	106.70	94.830	657,500
2017-05-18	104.77	106.21	104.16	105.57	93.825	287,700
2017-05-17	105.98	105.98	104.28	105.09	93.399	398,900
2017-05-16	104.43	106.04	104.20	105.98	94.190	771,000
2017-05-15	104.05	104.64	103.99	104.19	92.599	221,000
2017-05-12	104.08	104.12	103.37	103.51	91.995	159,900
2017-05-11	103.79	104.51	102.69	104.26	92.661	202,400
2017-05-10	104.17	104.70	104.00	104.56	92.599	277,900
2017-05-09	105.13	106.01	104.06	104.21	92.289	277,500
2017-05-08	105.01	105.56	104.80	104.98	92.971	303,100
2017-05-05	104.20	105.38	103.72	105.38	93.325	297,400
2017-05-04	104.51	104.52	102.72	103.97	92.076	571,000
2017-05-03	104.18	104.43	103.68	104.36	92.422	383,600
2017-05-02	104.75	104.88	104.24	104.65	92.679	263,100
2017-05-01	105.31	105.37	104.12	104.47	92.519	281,800
2017-04-28	105.78	105.99	104.58	104.76	92.776	431,100
2017-04-27	104.45	106.29	104.22	105.39	93.334	387,300
2017-04-26	103.36	104.66	103.28	104.21	92.289	481,700
2017-04-25	102.27	104.44	100.68	103.47	91.634	518,000
2017-04-24	103.09	103.37	101.57	102.09	90.411	545,100
2017-04-21	100.15	102.12	100.15	101.59	89.969	568,000
2017-04-20	96.990	100.66	96.600	100.16	88.702	1,210,900
2017-04-19	94.060	94.430	93.450	94.000	83.247	441,600
2017-04-18	92.550	93.800	92.550	93.530	82.831	304,800
2017-04-17	92.000	93.360	91.840	93.260	82.592	225,900
2017-04-13	92.170	92.710	91.600	91.720	81.228	241,700
2017-04-12	94.130	94.130	92.210	92.330	81.768	191,900
2017-04-11	93.360	94.330	93.100	94.310	83.521	334,000
2017-04-10	93.100	94.050	93.060	93.580	82.875	148,700
2017-04-07	93.010	93.970	93.010	93.330	82.654	155,200

← NewerPage 40 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.