Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	77.510	77.990	77.170	77.910	66.252	233,400
2014-08-22	77.430	77.430	76.840	77.150	65.606	177,600
2014-08-21	77.920	77.920	77.200	77.510	65.912	240,200
2014-08-20	77.330	77.780	77.200	77.700	66.074	236,600
2014-08-19	77.640	77.800	77.350	77.460	65.870	228,200
2014-08-18	76.660	77.490	76.660	77.310	65.742	349,200
2014-08-15	76.980	77.000	75.630	76.310	64.892	192,700
2014-08-14	76.680	76.870	76.300	76.650	65.181	350,800
2014-08-13	75.960	76.900	75.960	76.460	65.019	242,700
2014-08-12	75.810	76.200	75.290	75.640	64.322	345,400
2014-08-11	76.480	76.730	75.910	76.060	64.679	342,800
2014-08-08	75.090	76.050	74.690	76.000	64.628	286,400
2014-08-07	75.170	75.640	74.730	74.840	63.642	224,600
2014-08-06	75.090	75.440	74.900	74.970	63.752	287,400
2014-08-05	75.610	76.580	75.100	75.580	64.271	563,000
2014-08-04	75.520	76.130	75.210	76.090	64.705	372,000
2014-08-01	75.520	75.690	74.590	75.430	64.144	671,100
2014-07-31	77.110	77.330	75.780	75.820	64.475	582,500
2014-07-30	78.020	78.120	77.030	77.630	66.014	567,700
2014-07-29	78.730	79.170	77.740	77.790	66.150	667,700
2014-07-28	78.900	78.940	78.450	78.660	66.890	524,300
2014-07-25	78.620	79.120	78.400	79.040	67.213	426,800
2014-07-24	78.700	79.490	78.660	79.220	67.366	516,000
2014-07-23	80.580	80.750	79.230	80.110	68.123	399,200
2014-07-22	79.180	79.870	79.060	79.360	67.486	346,300
2014-07-21	78.400	78.930	78.210	78.720	66.941	321,500
2014-07-18	78.220	79.040	78.150	78.850	67.052	231,300
2014-07-17	78.230	78.760	77.470	78.130	66.440	360,100
2014-07-16	79.040	79.480	78.020	78.730	66.950	553,600
2014-07-15	79.170	79.630	78.300	78.760	66.975	184,900
2014-07-14	79.440	79.730	78.880	79.190	67.341	278,000
2014-07-11	79.090	79.510	78.660	79.040	66.975	202,200
2014-07-10	78.830	79.370	78.610	79.120	67.043	174,800
2014-07-09	80.390	80.560	79.790	79.850	67.662	178,300
2014-07-08	80.650	80.790	79.640	79.910	67.712	307,200
2014-07-07	81.190	81.560	80.230	80.490	68.204	313,200
2014-07-03	81.110	81.660	80.970	81.580	69.128	245,300
2014-07-02	81.340	81.620	80.510	80.730	68.407	343,200
2014-07-01	81.100	81.820	80.900	81.230	68.831	434,900
2014-06-30	79.930	80.790	79.430	80.740	68.416	397,200
2014-06-27	79.550	80.590	79.360	80.470	68.187	343,600
2014-06-26	80.030	80.490	79.110	79.850	67.662	177,800
2014-06-25	79.340	80.090	78.900	80.030	67.814	214,500
2014-06-24	79.650	80.850	79.580	79.660	67.501	301,100
2014-06-23	80.190	80.590	79.590	79.940	67.738	243,700
2014-06-20	80.210	80.640	79.870	80.050	67.831	396,800
2014-06-19	79.820	80.150	79.470	79.980	67.772	169,100
2014-06-18	79.540	79.820	78.910	79.700	67.535	188,800
2014-06-17	78.980	80.270	78.810	79.420	67.297	363,900
2014-06-16	79.070	79.350	78.580	79.110	67.035	177,400
2014-06-13	78.820	79.550	78.650	79.140	67.060	166,600
2014-06-12	79.270	79.640	78.510	78.810	66.780	405,500
2014-06-11	79.450	79.630	79.010	79.350	67.238	225,700
2014-06-10	80.300	80.300	79.610	79.810	67.628	265,300
2014-06-09	79.240	80.510	79.240	80.290	68.034	356,600
2014-06-06	78.700	79.220	78.610	79.190	67.102	204,500
2014-06-05	77.570	78.790	77.150	78.480	66.501	379,400
2014-06-04	76.900	77.530	76.810	77.370	65.560	319,400
2014-06-03	76.900	77.250	76.500	77.070	65.306	347,300
2014-06-02	76.800	77.370	76.000	77.340	65.535	269,500

← NewerPage 52 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.