Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	86.720	86.750	86.090	86.450	76.274	383,300
2016-10-12	87.650	87.940	87.060	87.410	76.821	356,400
2016-10-11	89.290	89.770	86.610	87.400	76.812	630,900
2016-10-10	90.500	90.950	89.990	90.060	79.150	270,400
2016-10-07	92.600	92.600	90.230	90.400	79.449	385,000
2016-10-06	92.230	92.890	91.740	92.730	81.496	218,900
2016-10-05	92.210	92.890	91.890	92.590	81.373	322,700
2016-10-04	92.610	93.210	91.360	91.640	80.539	188,800
2016-10-03	93.250	93.820	92.450	92.530	81.321	297,300
2016-09-30	93.270	94.090	93.130	93.570	82.235	315,000
2016-09-29	92.950	93.260	92.420	92.890	81.637	252,000
2016-09-28	92.320	92.970	91.760	92.900	81.646	238,500
2016-09-27	91.710	92.260	91.520	92.110	80.952	340,500
2016-09-26	91.580	92.510	91.380	91.770	80.653	169,900
2016-09-23	93.630	93.650	92.170	92.180	81.013	191,300
2016-09-22	92.830	93.990	92.770	93.930	82.551	465,800
2016-09-21	91.490	92.030	90.940	91.990	80.846	204,100
2016-09-20	91.480	91.700	90.830	90.970	79.950	207,000
2016-09-19	90.690	91.360	90.510	90.970	79.950	305,800
2016-09-16	90.980	91.140	89.990	90.200	79.273	376,700
2016-09-15	90.510	91.630	90.040	91.320	80.257	239,200
2016-09-14	90.580	90.780	89.960	90.450	79.493	270,400
2016-09-13	91.030	91.760	90.510	90.520	79.554	241,200
2016-09-12	90.290	91.980	90.140	91.590	80.495	342,500
2016-09-09	92.580	92.860	90.750	90.760	79.765	296,300
2016-09-08	93.530	93.850	92.980	93.280	81.980	280,000
2016-09-07	93.270	93.960	93.190	93.620	82.279	203,100
2016-09-06	94.280	94.630	93.080	93.550	82.217	211,500
2016-09-02	94.130	94.160	93.570	94.030	82.639	551,400
2016-09-01	93.760	94.040	92.930	93.460	82.138	216,400
2016-08-31	94.680	95.050	93.190	93.440	82.120	324,400
2016-08-30	95.070	95.210	94.620	94.840	83.351	233,400
2016-08-29	94.400	95.330	94.180	95.060	83.544	172,100
2016-08-26	93.960	94.610	93.580	94.250	82.832	290,700
2016-08-25	93.500	94.000	93.290	93.990	82.604	455,600
2016-08-24	93.940	93.940	93.290	93.430	82.112	199,400
2016-08-23	94.000	94.440	93.500	94.140	82.736	163,400
2016-08-22	93.490	93.820	92.860	93.600	82.261	184,600
2016-08-19	92.840	93.870	92.410	93.870	82.498	215,900
2016-08-18	92.880	92.960	92.670	92.890	81.637	159,400
2016-08-17	92.450	92.920	92.100	92.870	81.620	155,300
2016-08-16	92.610	92.670	92.210	92.460	81.259	382,200
2016-08-15	92.560	92.970	92.310	92.950	81.690	350,100
2016-08-12	92.700	92.700	91.960	92.320	81.136	127,900
2016-08-11	92.540	92.960	92.290	92.710	81.479	222,700
2016-08-10	91.910	92.190	91.500	92.100	80.943	279,300
2016-08-09	91.570	91.890	91.170	91.880	80.749	292,500
2016-08-08	91.050	91.560	90.960	91.550	80.459	225,300
2016-08-05	90.490	91.230	90.320	91.100	80.064	336,300
2016-08-04	89.930	90.590	89.840	90.300	79.361	352,200
2016-08-03	89.650	90.280	89.370	90.000	79.097	349,700
2016-08-02	89.900	90.280	89.330	89.700	78.834	580,600
2016-08-01	89.540	90.350	89.220	90.000	79.097	502,400
2016-07-29	88.990	90.070	88.830	89.790	78.913	525,900
2016-07-28	88.410	89.260	87.910	89.040	78.253	329,500
2016-07-27	88.210	88.840	87.930	88.730	77.981	338,500
2016-07-26	87.070	88.230	87.070	88.230	77.542	339,000
2016-07-25	86.980	87.090	86.660	86.840	76.320	164,400
2016-07-22	87.140	87.520	86.850	87.290	76.715	184,900
2016-07-21	87.980	88.470	87.140	87.160	76.601	271,400

← NewerPage 43 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.