Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	76.920	77.010	76.430	76.640	65.692	442,300
2015-02-13	76.410	77.280	76.410	77.140	66.121	254,200
2015-02-12	75.840	76.520	75.580	76.370	65.461	228,400
2015-02-11	75.480	75.560	74.860	75.320	64.561	203,700
2015-02-10	75.630	75.650	74.780	75.500	64.715	243,400
2015-02-09	74.640	75.430	74.640	75.260	64.509	253,900
2015-02-06	75.070	75.410	74.630	74.850	64.158	419,400
2015-02-05	74.000	74.920	73.800	74.880	64.183	281,900
2015-02-04	74.420	74.820	73.830	73.980	63.412	339,500
2015-02-03	73.800	75.020	73.720	74.730	64.055	519,100
2015-02-02	72.120	73.670	71.920	73.510	63.009	434,700
2015-01-30	71.960	72.600	71.610	72.350	62.015	708,300
2015-01-29	70.270	72.640	69.440	72.450	62.101	481,500
2015-01-28	72.890	73.250	71.790	72.140	61.835	470,900
2015-01-27	72.650	72.770	71.940	72.520	62.161	404,100
2015-01-26	72.980	73.870	72.380	73.840	63.292	324,200
2015-01-23	73.520	73.640	72.890	73.130	62.683	256,500
2015-01-22	73.390	73.700	72.430	73.610	63.095	239,400
2015-01-21	71.990	73.090	71.730	72.860	62.452	263,000
2015-01-20	72.150	72.630	71.220	72.140	61.835	322,800
2015-01-16	71.300	72.240	70.820	72.160	61.852	340,600
2015-01-15	72.830	73.120	71.410	71.450	61.243	343,900
2015-01-14	71.970	72.850	71.830	72.550	62.186	274,300
2015-01-13	73.220	74.570	72.130	73.060	62.623	438,900
2015-01-12	75.170	75.450	73.710	73.810	63.026	535,400
2015-01-09	76.040	76.120	75.030	75.080	64.111	262,500
2015-01-08	75.170	76.110	75.010	76.020	64.913	218,100
2015-01-07	74.930	75.080	74.110	74.810	63.880	369,300
2015-01-06	75.830	76.310	73.600	74.310	63.453	718,200
2015-01-05	77.020	77.250	75.770	75.890	64.802	421,000
2015-01-02	78.120	78.420	76.830	77.880	66.502	279,000
2014-12-31	78.340	78.870	77.770	77.840	66.468	393,500
2014-12-30	78.480	78.890	78.000	78.330	66.886	238,100
2014-12-29	78.370	78.970	78.290	78.730	67.227	182,600
2014-12-26	78.420	78.800	78.340	78.410	66.954	143,100
2014-12-24	78.250	78.370	78.010	78.100	66.690	91,700
2014-12-23	77.930	78.450	77.540	78.230	66.801	241,000
2014-12-22	77.270	77.540	76.630	77.490	66.169	263,500
2014-12-19	76.370	77.340	76.210	77.010	65.759	862,200
2014-12-18	75.800	76.450	75.160	76.230	65.093	348,800
2014-12-17	73.850	74.610	72.550	74.450	63.573	770,500
2014-12-16	72.900	74.400	72.860	73.620	62.864	763,700
2014-12-15	74.990	75.020	73.070	73.250	62.548	597,900
2014-12-12	74.850	75.110	74.320	74.560	63.667	532,000
2014-12-11	75.500	76.320	75.310	75.560	64.521	403,500
2014-12-10	76.290	76.430	74.620	75.200	64.213	592,300
2014-12-09	75.840	77.030	75.560	76.980	65.733	552,900
2014-12-08	76.610	77.160	76.220	76.650	65.451	622,600
2014-12-05	76.860	77.170	76.640	76.950	65.708	312,800
2014-12-04	76.930	77.130	76.420	76.800	65.579	266,100
2014-12-03	76.000	77.330	75.890	77.150	65.878	295,100
2014-12-02	75.790	76.360	75.610	76.070	64.956	287,000
2014-12-01	76.450	76.450	75.430	75.720	64.657	320,900
2014-11-28	77.990	77.990	76.390	76.810	65.588	348,900
2014-11-26	77.800	77.910	77.340	77.560	66.228	169,200
2014-11-25	78.010	78.250	77.440	77.880	66.502	308,900
2014-11-24	77.490	77.720	77.230	77.690	66.339	191,900
2014-11-21	77.590	77.870	76.960	77.210	65.930	291,000
2014-11-20	75.730	76.710	75.730	76.580	65.392	267,700
2014-11-19	76.850	77.090	75.800	76.420	65.255	493,700

← NewerPage 50 of 79 · 4,734 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.