Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	92.280	93.730	92.010	93.440	82.751	196,700
2017-04-05	93.480	94.160	92.150	92.220	81.671	314,000
2017-04-04	92.920	93.630	92.610	93.090	82.441	276,800
2017-04-03	93.700	93.740	92.000	92.870	82.246	265,700
2017-03-31	92.810	93.700	92.490	93.510	82.813	275,500
2017-03-30	92.070	93.190	92.070	92.910	82.282	251,400
2017-03-29	92.170	92.340	91.760	92.090	81.555	242,700
2017-03-28	91.280	92.670	91.020	92.240	81.688	236,000
2017-03-27	90.360	91.550	89.690	91.340	80.891	183,900
2017-03-24	92.050	92.640	90.910	91.470	81.006	204,100
2017-03-23	91.150	92.190	90.890	91.620	81.139	146,200
2017-03-22	90.840	91.240	90.230	91.130	80.705	247,400
2017-03-21	92.390	92.460	90.360	90.850	80.457	309,900
2017-03-20	92.680	93.020	91.660	92.070	81.538	171,700
2017-03-17	92.760	93.320	92.270	92.630	82.034	553,800
2017-03-16	93.820	93.820	92.130	92.720	82.113	300,700
2017-03-15	92.140	93.650	92.070	93.410	82.724	464,200
2017-03-14	92.220	92.290	91.580	91.780	81.281	274,100
2017-03-13	92.290	92.820	92.180	92.770	82.158	231,200
2017-03-10	92.580	92.590	91.610	92.240	81.688	257,900
2017-03-09	92.180	92.770	91.280	91.870	81.361	349,200
2017-03-08	93.970	94.020	92.240	92.420	81.848	373,200
2017-03-07	93.910	94.210	93.490	93.530	82.831	169,900
2017-03-06	93.700	94.250	93.350	94.000	83.247	330,300
2017-03-03	94.860	95.510	93.900	94.190	83.415	503,000
2017-03-02	94.410	95.840	94.410	94.690	83.858	576,400
2017-03-01	93.430	96.240	93.430	96.140	85.142	457,000
2017-02-28	93.720	93.890	92.130	92.190	81.644	402,000
2017-02-27	91.770	93.890	91.770	93.650	82.937	320,600
2017-02-24	91.890	92.620	91.480	92.430	81.857	486,300
2017-02-23	93.470	93.720	91.540	92.490	81.910	169,100
2017-02-22	93.050	93.710	93.050	93.270	82.600	186,400
2017-02-21	92.050	94.000	92.050	93.620	82.910	428,000
2017-02-17	91.660	92.390	91.310	92.380	81.812	196,000
2017-02-16	92.080	92.650	91.720	92.220	81.671	207,300
2017-02-15	91.370	92.520	91.260	92.400	81.830	144,600
2017-02-14	91.500	91.910	90.690	91.440	80.980	179,400
2017-02-13	91.210	92.350	91.210	91.960	81.440	276,600
2017-02-10	90.430	91.040	90.080	90.930	80.528	211,300
2017-02-09	90.410	90.580	89.810	90.140	79.828	326,700
2017-02-08	89.750	90.210	89.310	90.030	79.731	173,900
2017-02-07	90.420	91.100	89.750	90.130	79.820	149,200
2017-02-06	90.460	90.780	89.450	90.120	79.811	279,500
2017-02-03	89.920	91.200	89.330	91.030	80.617	307,700
2017-02-02	89.400	89.710	88.660	89.340	79.120	493,800
2017-02-01	90.000	91.010	89.230	89.470	79.235	407,700
2017-01-31	88.700	90.690	88.290	90.160	79.846	533,500
2017-01-30	91.920	92.140	90.810	92.020	81.493	238,600
2017-01-27	92.830	93.080	92.230	92.500	81.918	146,600
2017-01-26	92.810	93.090	91.950	92.650	82.051	143,100
2017-01-25	92.750	93.080	92.000	92.970	82.335	188,300
2017-01-24	90.610	92.730	90.610	92.140	81.600	163,200
2017-01-23	91.040	91.360	89.880	90.350	80.014	120,400
2017-01-20	91.070	91.610	90.760	91.140	80.714	224,200
2017-01-19	90.970	91.400	90.350	90.750	80.369	152,400
2017-01-18	90.700	91.150	90.310	90.620	80.254	195,900
2017-01-17	91.170	91.170	90.060	90.470	80.121	127,300
2017-01-13	91.000	91.900	90.410	91.720	81.228	183,500
2017-01-12	90.970	90.970	89.540	90.570	80.209	233,100
2017-01-11	90.640	91.460	90.050	91.390	80.935	195,300

← NewerPage 41 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.