Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	76.690	77.530	76.610	77.080	65.819	487,800
2014-11-17	76.130	76.670	75.720	76.600	65.409	450,100
2014-11-14	75.690	76.520	75.690	76.230	65.093	440,700
2014-11-13	76.460	76.490	75.520	75.810	64.734	544,800
2014-11-12	75.350	76.510	75.140	76.470	65.298	372,900
2014-11-11	75.590	75.980	75.120	75.890	64.802	322,200
2014-11-10	75.000	75.600	74.640	75.530	64.495	410,500
2014-11-07	75.030	75.760	74.660	74.990	64.034	531,100
2014-11-06	74.330	75.020	74.330	74.750	63.829	389,400
2014-11-05	74.480	74.890	74.060	74.330	63.470	340,500
2014-11-04	74.570	74.600	73.750	73.980	63.171	366,800
2014-11-03	75.240	75.370	74.310	74.850	63.914	381,400
2014-10-31	74.980	75.080	74.360	74.910	63.966	363,500
2014-10-30	73.780	74.330	73.180	73.870	63.078	334,600
2014-10-29	74.620	74.890	73.400	74.130	63.300	319,200
2014-10-28	73.370	74.390	72.940	74.390	63.522	379,000
2014-10-27	72.630	72.970	71.910	72.880	62.232	446,400
2014-10-24	73.140	73.140	72.280	72.910	62.258	421,700
2014-10-23	72.740	73.700	72.460	73.270	62.565	391,800
2014-10-22	73.000	73.570	71.670	71.700	61.225	379,200
2014-10-21	71.000	73.480	71.000	73.140	62.454	750,200
2014-10-20	69.370	70.530	69.370	70.360	60.080	522,700
2014-10-17	69.700	70.230	69.300	69.810	59.611	408,600
2014-10-16	66.240	69.130	66.020	68.920	58.851	618,100
2014-10-15	67.170	68.080	65.910	67.490	57.630	760,800
2014-10-14	66.650	68.810	66.350	68.050	58.108	798,600
2014-10-13	67.920	68.380	66.380	66.430	56.490	567,700
2014-10-10	68.550	69.220	67.660	67.780	57.638	716,900
2014-10-09	70.730	70.960	68.660	68.710	58.429	428,900
2014-10-08	70.070	71.020	69.350	70.990	60.368	412,600
2014-10-07	71.500	71.590	70.100	70.100	59.611	429,300
2014-10-06	72.170	72.530	71.780	71.910	61.150	395,600
2014-10-03	71.630	72.050	71.370	71.870	61.116	394,600
2014-10-02	70.920	71.480	70.350	71.180	60.529	321,900
2014-10-01	72.170	72.290	70.740	71.020	60.393	637,900
2014-09-30	73.510	73.610	72.280	72.370	61.541	468,500
2014-09-29	72.450	73.510	72.270	73.450	62.460	358,100
2014-09-26	72.980	73.610	72.630	73.420	62.434	428,000
2014-09-25	74.310	74.310	72.970	72.970	62.052	313,200
2014-09-24	74.060	74.780	73.770	74.400	63.268	370,200
2014-09-23	73.960	74.620	73.680	74.070	62.987	352,800
2014-09-22	75.350	75.540	74.320	74.370	63.242	291,700
2014-09-19	76.400	76.780	75.420	75.520	64.220	488,400
2014-09-18	75.660	76.390	75.490	76.210	64.807	238,700
2014-09-17	76.160	76.250	75.080	75.260	63.999	465,300
2014-09-16	76.060	76.250	75.460	75.890	64.535	610,100
2014-09-15	76.590	76.590	75.820	76.110	64.722	201,700
2014-09-12	77.050	77.350	76.250	76.420	64.985	309,000
2014-09-11	76.930	77.500	76.890	77.380	65.802	145,100
2014-09-10	77.040	77.370	76.490	77.180	65.632	278,900
2014-09-09	77.420	77.530	76.900	76.920	65.411	235,400
2014-09-08	77.270	77.600	77.010	77.410	65.827	168,000
2014-09-05	76.940	77.350	76.380	77.310	65.742	160,000
2014-09-04	77.320	77.880	76.750	76.930	65.419	295,700
2014-09-03	77.790	77.930	77.060	77.230	65.674	256,400
2014-09-02	77.170	78.390	77.080	77.600	65.989	386,300
2014-08-29	77.150	77.240	76.440	76.940	65.428	225,300
2014-08-28	76.860	77.350	76.660	77.100	65.564	226,800
2014-08-27	77.890	77.890	77.140	77.300	65.734	183,200
2014-08-26	77.960	78.160	77.650	77.690	66.065	139,500

← NewerPage 51 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.