Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	76.910	77.250	76.470	76.760	66.622	649,300
2015-10-29	76.870	77.370	76.400	76.590	66.475	690,500
2015-10-28	76.560	77.490	75.940	76.810	66.665	818,600
2015-10-27	76.310	76.560	75.680	76.350	66.266	782,500
2015-10-26	76.660	77.350	76.130	76.790	66.648	725,100
2015-10-23	76.870	76.870	75.930	76.650	66.527	544,000
2015-10-22	75.250	76.550	75.080	76.210	66.145	672,500
2015-10-21	74.970	76.370	74.310	74.790	64.912	482,200
2015-10-20	73.500	75.770	72.730	74.890	64.999	981,500
2015-10-19	74.350	75.610	74.120	74.910	65.016	599,100
2015-10-16	75.020	75.060	73.460	74.980	65.077	569,600
2015-10-15	75.150	75.150	73.830	74.870	64.982	369,700
2015-10-14	75.350	75.900	74.510	74.800	64.921	400,400
2015-10-13	75.760	76.750	75.720	76.030	65.711	484,200
2015-10-12	77.900	77.900	76.240	76.350	65.987	702,700
2015-10-09	79.190	79.590	77.700	77.770	67.215	931,600
2015-10-08	76.230	79.360	76.230	79.210	68.459	659,700
2015-10-07	75.150	76.790	74.780	76.410	66.039	525,200
2015-10-06	74.650	75.320	74.380	74.770	64.622	307,500
2015-10-05	72.780	74.930	72.290	74.760	64.613	312,300
2015-10-02	69.520	72.180	69.400	72.180	62.383	353,400
2015-10-01	71.470	71.770	69.770	70.280	60.741	559,700
2015-09-30	70.720	71.430	70.310	71.300	61.623	487,500
2015-09-29	69.950	70.400	69.480	70.290	60.750	584,300
2015-09-28	69.030	69.400	68.480	69.120	59.739	479,300
2015-09-25	69.570	69.740	69.000	69.540	60.102	508,000
2015-09-24	68.210	69.470	67.820	69.200	59.808	599,100
2015-09-23	70.470	70.590	68.820	68.980	59.618	371,500
2015-09-22	70.820	71.090	69.940	70.320	60.776	397,300
2015-09-21	71.450	72.150	70.910	71.560	61.847	328,500
2015-09-18	71.250	71.660	70.760	71.260	61.588	923,200
2015-09-17	72.810	73.050	71.880	71.950	62.185	303,200
2015-09-16	71.500	72.930	71.500	72.840	62.954	407,400
2015-09-15	70.290	71.520	70.150	71.410	61.718	222,700
2015-09-14	70.730	70.790	69.750	70.150	60.629	285,400
2015-09-11	70.000	70.620	69.890	70.600	61.018	195,500
2015-09-10	70.600	71.250	70.090	70.320	60.776	339,700
2015-09-09	71.610	71.660	70.530	70.660	61.070	356,100
2015-09-08	70.460	71.040	70.020	70.990	61.355	221,500
2015-09-04	69.340	69.750	69.020	69.300	59.894	241,700
2015-09-03	69.850	70.540	69.440	70.330	60.784	363,900
2015-09-02	69.710	70.300	68.670	69.830	60.352	294,600
2015-09-01	70.690	70.980	68.690	68.860	59.514	625,500
2015-08-31	71.330	72.230	70.730	71.830	62.081	486,500
2015-08-28	71.180	71.910	71.030	71.630	61.908	499,300
2015-08-27	70.750	71.490	70.060	71.310	61.631	617,400
2015-08-26	70.790	70.840	68.890	69.860	60.378	643,100
2015-08-25	70.710	70.910	69.360	69.500	60.067	756,800
2015-08-24	67.030	70.860	66.880	69.520	60.084	1,098,900
2015-08-21	72.060	72.490	70.840	70.840	61.225	353,800
2015-08-20	74.000	74.350	72.550	72.560	62.712	245,100
2015-08-19	74.810	75.210	74.450	74.710	64.570	340,800
2015-08-18	75.560	75.700	75.140	75.430	65.192	162,900
2015-08-17	74.960	75.670	74.540	75.660	65.391	257,100
2015-08-14	74.790	75.380	74.420	75.180	64.976	189,300
2015-08-13	74.900	75.030	74.540	74.820	64.665	212,200
2015-08-12	74.070	75.000	73.610	74.870	64.708	228,700
2015-08-11	75.110	75.330	74.600	74.820	64.665	250,900
2015-08-10	74.610	75.940	74.610	75.900	65.598	984,100
2015-08-07	74.550	75.150	74.110	74.210	64.138	689,000

← NewerPage 47 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.