Idex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 76.270 | 76.750 | 75.830 | 76.550 | 65.890 | 349,600 |
| 2015-05-11 | 76.380 | 76.740 | 76.070 | 76.570 | 65.907 | 251,100 |
| 2015-05-08 | 76.500 | 76.920 | 76.330 | 76.490 | 65.838 | 300,900 |
| 2015-05-07 | 75.760 | 76.030 | 75.440 | 75.770 | 65.218 | 279,800 |
| 2015-05-06 | 75.440 | 76.090 | 75.050 | 76.040 | 65.451 | 424,500 |
| 2015-05-05 | 75.460 | 76.370 | 74.990 | 75.240 | 64.762 | 316,400 |
| 2015-05-04 | 75.220 | 75.880 | 75.210 | 75.530 | 65.012 | 219,100 |
| 2015-05-01 | 75.210 | 75.810 | 74.890 | 75.200 | 64.728 | 376,500 |
| 2015-04-30 | 75.340 | 75.810 | 74.870 | 75.010 | 64.564 | 392,000 |
| 2015-04-29 | 75.610 | 76.170 | 75.230 | 75.900 | 65.330 | 339,100 |
| 2015-04-28 | 75.760 | 76.190 | 75.440 | 76.010 | 65.425 | 288,800 |
| 2015-04-27 | 75.950 | 76.590 | 75.590 | 76.050 | 65.459 | 317,200 |
| 2015-04-24 | 76.420 | 76.450 | 75.440 | 75.890 | 65.321 | 274,400 |
| 2015-04-23 | 75.770 | 76.650 | 75.590 | 76.370 | 65.735 | 335,000 |
| 2015-04-22 | 75.800 | 76.170 | 75.160 | 76.060 | 65.468 | 386,200 |
| 2015-04-21 | 75.440 | 76.140 | 73.800 | 75.920 | 65.347 | 865,500 |
| 2015-04-20 | 75.940 | 76.800 | 75.620 | 76.590 | 65.924 | 361,200 |
| 2015-04-17 | 75.790 | 75.790 | 75.010 | 75.420 | 64.917 | 264,500 |
| 2015-04-16 | 77.060 | 77.510 | 76.360 | 76.780 | 65.812 | 245,800 |
| 2015-04-15 | 76.640 | 77.630 | 76.640 | 77.370 | 66.318 | 230,600 |
| 2015-04-14 | 76.100 | 76.500 | 75.790 | 76.500 | 65.572 | 150,400 |
| 2015-04-13 | 76.160 | 76.880 | 75.600 | 76.080 | 65.212 | 233,000 |
| 2015-04-10 | 76.000 | 76.570 | 76.000 | 76.100 | 65.229 | 261,600 |
| 2015-04-09 | 76.430 | 76.890 | 75.820 | 75.940 | 65.092 | 413,700 |
| 2015-04-08 | 76.160 | 76.610 | 75.840 | 76.340 | 65.435 | 318,400 |
| 2015-04-07 | 77.050 | 77.170 | 76.260 | 76.430 | 65.512 | 265,800 |
| 2015-04-06 | 75.370 | 77.610 | 75.210 | 77.170 | 66.146 | 473,300 |
| 2015-04-02 | 75.100 | 76.330 | 74.860 | 75.740 | 64.921 | 344,000 |
| 2015-04-01 | 75.760 | 75.760 | 74.720 | 75.250 | 64.501 | 385,600 |
| 2015-03-31 | 76.000 | 76.240 | 75.370 | 75.830 | 64.998 | 324,700 |
| 2015-03-30 | 75.480 | 76.470 | 75.120 | 76.270 | 65.375 | 299,500 |
| 2015-03-27 | 74.630 | 75.090 | 74.290 | 75.020 | 64.303 | 242,600 |
| 2015-03-26 | 74.200 | 74.650 | 74.140 | 74.570 | 63.918 | 416,000 |
| 2015-03-25 | 75.560 | 75.680 | 74.590 | 74.590 | 63.935 | 209,500 |
| 2015-03-24 | 75.760 | 75.770 | 75.210 | 75.450 | 64.672 | 307,800 |
| 2015-03-23 | 76.350 | 76.670 | 75.750 | 75.760 | 64.938 | 243,100 |
| 2015-03-20 | 76.390 | 76.990 | 75.990 | 76.350 | 65.443 | 517,600 |
| 2015-03-19 | 76.680 | 76.880 | 76.190 | 76.390 | 65.478 | 207,200 |
| 2015-03-18 | 75.030 | 77.320 | 74.690 | 77.020 | 66.018 | 404,200 |
| 2015-03-17 | 74.910 | 75.210 | 74.800 | 75.120 | 64.389 | 421,400 |
| 2015-03-16 | 75.260 | 75.320 | 74.730 | 75.250 | 64.501 | 340,800 |
| 2015-03-13 | 75.730 | 76.070 | 74.320 | 74.720 | 64.046 | 328,800 |
| 2015-03-12 | 75.550 | 76.140 | 75.430 | 76.050 | 65.186 | 281,800 |
| 2015-03-11 | 74.650 | 75.170 | 73.990 | 75.130 | 64.398 | 420,600 |
| 2015-03-10 | 74.860 | 75.260 | 74.520 | 74.560 | 63.909 | 254,200 |
| 2015-03-09 | 75.360 | 76.090 | 75.360 | 75.730 | 64.912 | 382,000 |
| 2015-03-06 | 75.880 | 76.540 | 75.210 | 75.360 | 64.595 | 359,600 |
| 2015-03-05 | 76.520 | 76.770 | 76.190 | 76.540 | 65.606 | 301,800 |
| 2015-03-04 | 77.230 | 77.230 | 76.170 | 76.570 | 65.632 | 284,600 |
| 2015-03-03 | 78.000 | 78.320 | 77.470 | 77.680 | 66.583 | 328,000 |
| 2015-03-02 | 77.310 | 78.280 | 77.040 | 78.190 | 67.021 | 560,300 |
| 2015-02-27 | 78.050 | 78.410 | 77.230 | 77.260 | 66.223 | 385,100 |
| 2015-02-26 | 78.400 | 78.600 | 77.970 | 78.010 | 66.866 | 236,700 |
| 2015-02-25 | 78.160 | 78.850 | 78.110 | 78.410 | 67.209 | 238,500 |
| 2015-02-24 | 77.710 | 78.370 | 77.580 | 78.150 | 66.986 | 286,000 |
| 2015-02-23 | 78.340 | 78.430 | 77.280 | 77.710 | 66.609 | 417,200 |
| 2015-02-20 | 77.440 | 78.490 | 76.770 | 78.430 | 67.226 | 259,100 |
| 2015-02-19 | 77.090 | 77.750 | 76.800 | 77.490 | 66.421 | 370,800 |
| 2015-02-18 | 76.400 | 77.570 | 76.400 | 77.560 | 66.481 | 421,200 |
| 2015-02-17 | 76.920 | 77.010 | 76.430 | 76.640 | 65.692 | 442,300 |
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.
