Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	83.130	83.740	82.630	82.670	72.366	215,200
2016-04-22	83.000	83.850	82.910	83.480	73.075	349,600
2016-04-21	83.660	83.960	83.150	83.290	72.909	399,200
2016-04-20	84.390	84.580	83.580	83.620	73.198	444,900
2016-04-19	85.270	86.540	83.890	84.120	73.636	802,500
2016-04-18	83.290	84.500	83.290	84.250	73.749	383,700
2016-04-15	83.450	83.710	83.180	83.470	73.067	449,700
2016-04-14	83.570	83.780	82.400	83.410	73.014	351,600
2016-04-13	82.960	84.220	82.690	83.890	73.137	527,600
2016-04-12	81.780	82.650	81.780	82.260	71.716	300,200
2016-04-11	81.580	82.420	81.290	81.570	71.114	189,700
2016-04-08	81.490	82.180	81.060	81.400	70.966	176,600
2016-04-07	80.970	81.170	80.330	80.810	70.451	261,300
2016-04-06	80.980	81.280	80.280	81.180	70.774	218,900
2016-04-05	81.120	81.540	80.810	81.040	70.652	448,500
2016-04-04	83.610	83.760	81.780	82.000	71.489	619,300
2016-04-01	82.570	84.090	81.720	84.010	73.241	464,700
2016-03-31	83.350	83.660	82.620	82.880	72.256	545,600
2016-03-30	84.000	84.050	83.250	83.410	72.718	242,800
2016-03-29	82.110	83.670	81.380	83.630	72.910	338,100
2016-03-28	82.190	82.610	81.650	82.360	71.803	236,700
2016-03-24	81.540	82.200	81.260	82.170	71.637	262,000
2016-03-23	82.700	82.740	81.790	81.870	71.376	420,800
2016-03-22	82.370	83.100	81.860	82.920	72.291	458,400
2016-03-21	81.500	82.550	80.970	82.460	71.890	574,100
2016-03-18	80.620	81.830	80.620	81.510	71.062	732,200
2016-03-17	79.660	81.060	79.420	80.870	70.504	381,600
2016-03-16	78.090	79.600	78.080	79.320	69.152	335,700
2016-03-15	77.300	78.340	77.140	78.130	68.115	303,800
2016-03-14	77.630	78.340	77.580	77.960	67.967	332,800
2016-03-11	77.640	78.270	77.590	78.130	68.115	201,700
2016-03-10	77.590	77.590	76.460	77.200	67.304	198,300
2016-03-09	77.560	77.700	77.040	77.380	67.461	268,000
2016-03-08	78.100	78.100	77.080	77.270	67.365	314,500
2016-03-07	77.880	78.640	77.520	78.420	68.368	680,200
2016-03-04	77.690	78.470	77.560	78.160	68.141	561,400
2016-03-03	77.040	77.840	76.990	77.780	67.810	245,500
2016-03-02	76.550	77.050	76.210	77.010	67.138	175,100
2016-03-01	75.860	77.050	75.140	76.800	66.955	309,300
2016-02-29	75.730	76.180	75.130	75.160	65.526	240,100
2016-02-26	75.560	76.040	75.060	75.720	66.014	251,700
2016-02-25	75.020	75.580	74.130	74.990	65.377	308,200
2016-02-24	74.110	75.340	73.470	74.960	65.351	449,600
2016-02-23	75.550	76.110	74.700	74.820	65.229	315,600
2016-02-22	75.500	76.830	75.320	75.790	66.075	387,900
2016-02-19	74.090	74.800	73.500	74.740	65.159	276,000
2016-02-18	74.000	74.840	73.600	74.650	65.081	299,200
2016-02-17	73.870	74.250	73.410	73.890	64.418	741,100
2016-02-16	72.480	73.600	71.860	73.200	63.817	801,900
2016-02-12	71.230	72.570	71.140	71.760	62.561	894,900
2016-02-11	70.090	71.450	69.910	70.870	61.786	503,000
2016-02-10	71.710	72.320	70.780	71.250	62.117	567,300
2016-02-09	71.290	72.130	70.260	71.470	62.309	800,500
2016-02-08	72.040	72.250	71.050	72.040	62.806	411,400
2016-02-05	72.910	73.660	72.390	72.760	63.433	640,200
2016-02-04	71.470	73.940	71.430	73.090	63.721	380,000
2016-02-03	71.210	71.890	69.690	71.840	62.631	340,100
2016-02-02	70.330	71.390	70.010	70.490	61.454	486,900
2016-02-01	72.190	72.240	71.230	71.450	62.291	459,500
2016-01-29	69.450	72.510	69.040	72.510	63.215	844,600

← NewerPage 45 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.