Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	87.140	88.580	87.090	88.280	77.586	558,000
2016-07-19	85.160	87.400	85.160	87.140	76.584	789,300
2016-07-18	84.830	85.000	84.210	84.450	74.220	328,100
2016-07-15	85.670	85.940	85.050	85.220	74.896	288,800
2016-07-14	85.880	86.040	85.220	85.280	74.949	181,100
2016-07-13	85.720	85.900	84.850	85.030	74.729	219,000
2016-07-12	85.240	85.800	85.080	85.500	74.844	236,300
2016-07-11	84.180	84.970	84.180	84.610	74.064	201,700
2016-07-08	82.870	83.920	82.520	83.850	73.399	327,600
2016-07-07	81.680	82.430	81.590	81.990	71.771	234,100
2016-07-06	80.470	81.500	79.910	81.470	71.316	513,300
2016-07-05	81.750	81.910	80.070	80.700	70.642	321,700
2016-07-01	82.050	82.780	81.880	82.180	71.937	255,000
2016-06-30	80.880	82.140	80.510	82.100	71.867	803,400
2016-06-29	80.560	80.960	79.950	80.530	70.493	365,700
2016-06-28	80.030	80.570	79.440	79.910	69.950	351,500
2016-06-27	80.660	80.660	77.930	79.290	69.408	590,000
2016-06-24	83.070	83.690	81.450	81.500	71.342	555,500
2016-06-23	86.510	86.780	86.130	86.510	75.728	238,700
2016-06-22	85.690	86.000	85.180	85.600	74.931	311,500
2016-06-21	86.260	86.370	85.280	85.430	74.782	366,400
2016-06-20	86.070	87.180	86.000	86.570	75.780	479,600
2016-06-17	85.010	85.950	85.010	85.490	74.835	943,300
2016-06-16	84.860	85.400	83.930	85.250	74.625	185,200
2016-06-15	85.510	86.070	85.190	85.280	74.651	328,300
2016-06-14	85.200	85.790	84.380	85.140	74.528	241,000
2016-06-13	85.950	86.690	85.440	85.560	74.896	284,000
2016-06-10	86.720	86.730	85.750	85.940	75.229	326,000
2016-06-09	86.380	86.880	86.030	86.820	75.999	127,700
2016-06-08	86.430	87.150	86.150	86.940	76.104	223,000
2016-06-07	85.840	86.320	85.810	86.140	75.404	251,100
2016-06-06	84.670	85.950	84.490	85.830	75.132	364,700
2016-06-03	84.410	84.570	83.840	84.440	73.916	142,800
2016-06-02	83.920	84.760	83.740	84.650	74.099	256,000
2016-06-01	83.160	84.100	82.720	83.930	73.469	160,900
2016-05-31	83.540	83.600	83.030	83.340	72.953	351,200
2016-05-27	83.590	85.450	83.170	83.540	73.128	263,900
2016-05-26	84.000	84.490	83.470	83.490	73.084	205,400
2016-05-25	83.730	84.250	83.640	83.910	73.452	194,300
2016-05-24	82.750	83.780	82.360	83.650	73.224	294,400
2016-05-23	81.810	82.530	81.580	82.260	72.007	157,700
2016-05-20	81.950	82.400	81.800	82.020	71.797	216,500
2016-05-19	81.260	81.620	80.460	81.470	71.316	265,300
2016-05-18	81.520	82.490	81.000	81.660	71.482	322,600
2016-05-17	82.300	82.870	81.280	81.770	71.578	222,300
2016-05-16	81.420	82.730	81.420	82.320	72.060	246,500
2016-05-13	82.160	82.570	80.960	81.220	71.097	179,500
2016-05-12	82.180	82.870	81.580	82.330	72.069	314,000
2016-05-11	82.250	82.550	81.690	81.810	71.613	247,300
2016-05-10	81.690	82.410	81.690	82.270	72.016	297,500
2016-05-09	81.780	82.070	81.330	81.500	71.342	241,800
2016-05-06	80.830	82.250	80.830	82.200	71.955	245,400
2016-05-05	81.030	81.700	80.880	81.320	71.185	567,700
2016-05-04	81.190	81.610	80.160	80.790	70.721	414,100
2016-05-03	82.030	82.120	81.100	81.510	71.351	225,100
2016-05-02	81.960	82.640	81.330	82.470	72.191	320,700
2016-04-29	82.360	82.590	81.440	81.900	71.692	268,600
2016-04-28	83.530	83.590	82.180	82.380	72.112	253,600
2016-04-27	84.280	84.630	83.360	83.800	73.355	295,900
2016-04-26	83.360	84.170	82.740	84.130	73.644	315,100

← NewerPage 44 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.