Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	90.130	90.840	89.970	90.810	80.121	181,700
2017-01-09	90.400	90.550	89.350	89.530	78.991	181,300
2017-01-06	90.930	91.390	90.150	90.600	79.935	165,000
2017-01-05	91.590	92.100	90.300	90.820	80.130	369,100
2017-01-04	91.690	92.060	91.240	91.640	80.853	307,900
2017-01-03	90.840	91.890	90.030	91.220	80.482	378,600
2016-12-30	90.250	90.310	89.180	90.060	79.459	353,400
2016-12-29	89.710	90.450	89.260	89.920	79.335	158,800
2016-12-28	91.170	91.270	89.490	89.640	79.088	144,000
2016-12-27	90.960	91.300	90.610	91.100	80.377	100,400
2016-12-23	91.060	91.180	90.640	90.790	80.103	120,300
2016-12-22	90.830	90.880	90.210	90.860	80.165	351,800
2016-12-21	91.280	91.420	90.850	90.900	80.200	159,200
2016-12-20	92.110	92.490	91.060	91.560	80.782	245,900
2016-12-19	91.470	91.940	90.830	91.820	81.012	335,700
2016-12-16	91.510	92.130	91.010	91.150	80.421	892,400
2016-12-15	91.980	92.820	91.600	91.820	81.012	185,800
2016-12-14	93.460	94.030	92.050	92.080	81.241	287,700
2016-12-13	93.730	93.940	92.750	93.510	82.503	288,300
2016-12-12	93.780	94.040	93.090	93.510	82.503	213,500
2016-12-09	94.190	94.420	93.590	93.730	82.697	248,000
2016-12-08	94.960	94.960	93.900	94.280	83.182	331,300
2016-12-07	94.040	94.970	94.040	94.800	83.641	373,200
2016-12-06	94.960	95.420	94.580	95.270	84.056	282,000
2016-12-05	95.730	95.760	94.960	95.240	84.029	246,000
2016-12-02	95.390	95.390	94.400	94.960	83.782	228,100
2016-12-01	94.300	95.640	93.930	95.640	84.382	612,400
2016-11-30	93.910	94.490	93.610	93.610	82.591	264,500
2016-11-29	93.320	93.690	93.200	93.470	82.468	363,300
2016-11-28	93.500	93.790	93.230	93.540	82.529	437,500
2016-11-25	93.810	93.950	93.340	93.720	82.688	112,800
2016-11-23	93.660	93.920	93.310	93.520	82.512	211,500
2016-11-22	92.400	93.600	92.320	93.500	82.494	257,200
2016-11-21	92.270	92.740	92.110	92.520	81.629	181,200
2016-11-18	91.860	92.240	91.640	91.970	81.144	318,600
2016-11-17	92.510	92.950	92.000	92.030	81.197	205,400
2016-11-16	92.280	92.470	91.510	92.330	81.462	417,800
2016-11-15	92.430	92.780	92.190	92.640	81.735	278,300
2016-11-14	92.960	93.580	92.070	92.810	81.885	330,700
2016-11-11	92.130	92.800	90.950	92.500	81.612	368,400
2016-11-10	91.210	92.660	91.210	92.590	81.691	438,900
2016-11-09	87.220	90.740	87.220	90.580	79.918	416,900
2016-11-08	87.160	88.300	87.160	87.920	77.571	210,800
2016-11-07	86.570	87.550	86.380	87.550	77.244	367,800
2016-11-04	85.160	86.310	84.650	85.100	75.083	295,500
2016-11-03	85.210	85.510	84.880	85.190	75.162	280,600
2016-11-02	85.250	86.140	84.960	84.970	74.968	358,500
2016-11-01	86.660	86.660	84.620	85.300	75.259	243,600
2016-10-31	86.500	86.810	85.980	86.440	76.265	304,800
2016-10-28	85.740	87.230	85.740	86.210	76.062	226,800
2016-10-27	86.190	86.410	85.820	86.010	75.886	331,600
2016-10-26	86.000	86.670	86.000	86.200	76.053	370,900
2016-10-25	86.610	86.610	85.710	86.050	75.921	248,700
2016-10-24	87.310	87.730	86.790	86.880	76.653	361,100
2016-10-21	86.070	86.480	85.580	86.320	76.159	371,900
2016-10-20	86.970	87.630	86.460	86.780	76.565	458,200
2016-10-19	86.670	88.000	86.320	87.250	76.980	432,100
2016-10-18	85.960	87.990	82.050	86.790	76.574	1,140,700
2016-10-17	86.410	87.070	85.800	86.980	76.742	542,500
2016-10-14	87.070	87.170	86.160	86.410	76.239	376,300

← NewerPage 42 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.