Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	70.960	72.520	68.400	69.500	60.591	1,436,600
2016-01-27	69.900	73.590	69.700	70.950	61.855	1,061,900
2016-01-26	68.910	70.330	68.520	70.250	61.245	655,900
2016-01-25	69.620	69.670	68.150	68.330	59.571	553,600
2016-01-22	69.360	70.390	68.890	70.020	61.045	502,300
2016-01-21	69.230	69.570	68.220	68.370	59.606	628,900
2016-01-20	68.550	69.730	67.200	69.250	60.373	437,300
2016-01-19	70.620	70.880	69.040	69.610	60.687	423,200
2016-01-15	69.600	70.290	69.220	69.960	60.992	466,300
2016-01-14	70.380	71.670	69.390	71.310	62.169	422,700
2016-01-13	71.640	72.420	69.900	69.990	61.018	346,700
2016-01-12	71.910	72.340	70.550	71.750	62.274	408,100
2016-01-11	71.800	72.030	70.970	71.390	61.961	293,300
2016-01-08	72.920	72.920	71.590	71.640	62.178	381,100
2016-01-07	73.000	73.420	72.190	72.610	63.020	537,600
2016-01-06	74.100	74.720	73.690	74.170	64.374	503,800
2016-01-05	75.740	76.050	74.190	75.000	65.095	501,600
2016-01-04	76.610	76.610	74.750	75.740	65.737	447,800
2015-12-31	76.720	77.550	76.420	76.610	66.492	363,700
2015-12-30	77.570	78.000	77.060	77.120	66.935	208,400
2015-12-29	77.750	78.330	77.020	77.710	67.447	279,800
2015-12-28	77.320	77.610	76.730	77.220	67.021	386,500
2015-12-24	77.430	77.920	77.100	77.590	67.342	111,000
2015-12-23	76.640	77.600	76.610	77.450	67.221	170,200
2015-12-22	75.550	76.620	75.250	76.220	66.153	282,200
2015-12-21	75.670	76.150	74.880	75.360	65.407	276,200
2015-12-18	76.000	76.350	75.010	75.080	65.164	785,500
2015-12-17	77.140	77.390	75.960	76.190	66.127	488,000
2015-12-16	76.450	77.080	75.930	76.910	66.752	417,800
2015-12-15	76.550	76.680	75.810	76.220	66.153	261,600
2015-12-14	75.800	76.150	75.420	76.070	66.023	274,300
2015-12-11	75.530	76.420	75.260	75.730	65.728	347,800
2015-12-10	76.420	76.960	75.930	76.500	66.396	304,000
2015-12-09	75.980	77.300	75.980	76.490	66.388	535,000
2015-12-08	76.650	76.790	75.730	76.380	66.292	432,000
2015-12-07	78.400	78.620	77.320	77.560	67.316	302,800
2015-12-04	77.930	78.810	77.640	78.740	68.341	310,200
2015-12-03	78.770	79.100	77.320	77.960	67.664	313,800
2015-12-02	79.230	79.230	77.940	78.350	68.002	283,000
2015-12-01	78.970	79.260	78.500	78.930	68.505	350,700
2015-11-30	79.070	79.490	78.670	78.800	68.393	306,700
2015-11-27	78.920	79.170	78.310	78.990	68.558	87,000
2015-11-25	78.770	79.410	78.530	78.810	68.401	241,300
2015-11-24	77.710	79.140	77.660	78.770	68.367	302,200
2015-11-23	78.500	78.840	77.830	78.030	67.724	163,000
2015-11-20	78.200	78.590	77.930	78.340	67.993	301,000
2015-11-19	77.520	78.100	77.060	78.000	67.698	208,200
2015-11-18	76.360	77.520	76.200	77.480	67.247	260,500
2015-11-17	76.350	76.370	75.810	75.990	65.954	331,300
2015-11-16	75.240	76.440	75.240	76.060	66.015	559,100
2015-11-13	75.250	75.720	74.800	75.330	65.381	898,800
2015-11-12	76.160	76.760	75.040	75.300	65.355	900,800
2015-11-11	77.460	77.750	76.760	76.900	66.744	459,300
2015-11-10	76.540	77.400	76.330	77.340	67.125	740,700
2015-11-09	77.150	77.520	76.490	76.870	66.718	747,200
2015-11-06	77.470	77.990	76.780	77.270	67.065	484,300
2015-11-05	77.340	77.910	76.960	77.570	67.325	640,700
2015-11-04	77.530	77.880	77.050	77.180	66.987	489,000
2015-11-03	77.100	77.620	76.580	77.400	67.178	587,600
2015-11-02	76.740	77.880	76.570	77.250	67.047	628,600

← NewerPage 46 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.