Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	75.670	75.670	74.640	74.740	64.596	529,700
2015-08-05	75.230	75.930	74.990	75.500	65.253	196,900
2015-08-04	74.810	75.450	74.480	74.710	64.570	319,900
2015-08-03	76.030	76.120	74.640	74.890	64.725	387,400
2015-07-31	76.700	76.910	75.960	76.030	65.711	257,400
2015-07-30	75.890	76.520	75.370	76.280	65.927	328,800
2015-07-29	74.690	76.410	74.170	76.400	66.031	521,400
2015-07-28	73.680	74.850	73.370	74.840	64.682	527,400
2015-07-27	73.850	73.850	73.130	73.600	63.611	425,200
2015-07-24	76.130	76.230	74.440	74.450	64.345	382,900
2015-07-23	75.440	77.070	75.440	76.300	65.944	600,900
2015-07-22	76.000	76.340	75.680	75.870	65.572	414,200
2015-07-21	77.030	77.220	76.070	76.220	65.875	367,900
2015-07-20	77.160	77.440	76.970	77.210	66.731	268,700
2015-07-17	77.360	77.400	76.800	77.020	66.566	266,400
2015-07-16	78.230	78.390	77.320	77.430	66.921	282,300
2015-07-15	78.330	78.430	77.480	77.610	67.076	353,400
2015-07-14	78.030	78.740	77.800	78.370	67.733	248,700
2015-07-13	77.950	78.400	77.550	78.220	67.327	340,500
2015-07-10	78.350	78.410	77.140	77.200	66.449	348,000
2015-07-09	78.390	78.530	77.640	77.680	66.862	322,700
2015-07-08	78.280	78.520	77.230	77.440	66.656	415,200
2015-07-07	78.270	78.830	77.490	78.790	67.818	418,900
2015-07-06	78.340	78.950	78.000	78.340	67.430	255,300
2015-07-02	79.560	79.610	78.770	79.120	68.102	222,200
2015-07-01	79.360	79.500	78.370	79.050	68.041	403,500
2015-06-30	78.880	79.070	78.300	78.580	67.637	621,900
2015-06-29	78.970	79.190	78.050	78.110	67.232	552,300
2015-06-26	79.220	79.860	79.070	79.570	68.489	443,600
2015-06-25	79.520	79.530	78.700	79.070	68.059	292,000
2015-06-24	79.800	80.050	78.430	79.430	68.368	175,000
2015-06-23	79.880	80.080	79.760	80.000	68.859	141,600
2015-06-22	80.270	80.300	79.620	79.890	68.764	253,500
2015-06-19	80.040	80.110	79.580	79.620	68.532	573,600
2015-06-18	79.450	80.310	79.150	79.960	68.825	253,900
2015-06-17	79.470	79.810	78.870	79.340	68.291	320,800
2015-06-16	78.620	79.230	78.390	79.120	68.102	205,000
2015-06-15	79.050	79.470	78.340	78.880	67.895	240,700
2015-06-12	79.790	79.850	79.240	79.750	68.644	266,400
2015-06-11	79.170	80.010	78.150	79.990	68.850	444,400
2015-06-10	78.350	78.960	77.940	78.820	67.843	279,000
2015-06-09	77.860	78.490	77.730	77.780	66.948	372,100
2015-06-08	77.900	78.440	77.620	77.890	67.043	290,500
2015-06-05	77.370	78.330	76.810	78.270	67.370	312,400
2015-06-04	77.700	78.210	77.220	77.500	66.707	275,600
2015-06-03	77.690	78.520	77.390	78.170	67.284	148,400
2015-06-02	77.150	77.850	76.870	77.350	66.578	249,800
2015-06-01	77.540	77.740	76.670	77.230	66.475	236,800
2015-05-29	77.720	78.090	77.000	77.260	66.501	296,200
2015-05-28	78.110	78.400	77.410	77.800	66.965	230,400
2015-05-27	77.830	78.360	77.400	78.240	67.344	236,400
2015-05-26	78.460	78.460	77.390	77.520	66.724	368,700
2015-05-22	79.120	79.350	78.720	78.930	67.938	184,600
2015-05-21	78.510	79.360	78.510	79.190	68.162	185,400
2015-05-20	78.250	78.720	77.640	78.630	67.680	305,800
2015-05-19	78.450	78.660	77.720	78.190	67.301	237,100
2015-05-18	77.940	78.450	77.730	78.400	67.482	215,500
2015-05-15	78.770	78.770	77.880	78.150	67.267	198,200
2015-05-14	78.000	78.740	77.820	78.630	67.680	252,700
2015-05-13	76.610	77.640	76.610	77.480	66.690	276,500

← NewerPage 48 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.