Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	76.660	76.790	76.400	76.680	64.976	381,000
2014-05-29	76.700	76.820	75.760	76.790	65.069	369,200
2014-05-28	76.040	76.700	75.740	76.310	64.662	380,400
2014-05-27	75.650	76.670	75.650	76.280	64.637	226,000
2014-05-23	74.580	75.450	74.350	75.420	63.908	305,400
2014-05-22	74.310	75.110	74.210	74.300	62.959	182,100
2014-05-21	73.800	74.400	73.790	74.330	62.984	250,000
2014-05-20	74.810	74.920	73.240	73.480	62.264	301,900
2014-05-19	74.290	75.300	74.290	75.070	63.611	198,400
2014-05-16	74.170	74.580	73.560	74.570	63.188	213,600
2014-05-15	74.640	74.640	73.080	73.980	62.688	241,300
2014-05-14	75.510	75.750	74.620	74.800	63.382	252,100
2014-05-13	76.330	76.510	75.560	75.640	64.094	260,500
2014-05-12	75.410	76.670	75.410	76.180	64.552	388,000
2014-05-09	74.820	75.120	74.270	75.110	63.645	322,300
2014-05-08	74.960	75.880	74.560	74.780	63.366	395,300
2014-05-07	74.600	75.020	74.050	74.960	63.518	402,000
2014-05-06	74.410	75.040	73.950	74.560	63.179	344,400
2014-05-05	74.130	74.790	73.540	74.520	63.145	306,700
2014-05-02	74.500	75.210	74.380	74.630	63.238	357,400
2014-05-01	74.820	75.000	74.040	74.610	63.221	544,300
2014-04-30	73.970	74.750	73.460	74.570	63.188	523,900
2014-04-29	73.170	74.170	73.170	73.990	62.696	495,500
2014-04-28	73.200	73.370	71.890	73.150	61.984	618,600
2014-04-25	73.440	73.750	72.530	72.880	61.756	629,300
2014-04-24	74.700	74.990	73.250	73.890	62.611	563,500
2014-04-23	75.460	75.550	73.870	74.420	63.060	695,100
2014-04-22	73.230	73.570	72.890	73.200	62.027	836,500
2014-04-21	73.190	73.610	72.410	73.210	62.035	579,900
2014-04-17	72.280	73.380	72.150	73.160	61.993	714,100
2014-04-16	70.660	72.270	70.460	72.220	61.196	697,100
2014-04-15	69.970	70.700	69.600	70.240	59.281	1,236,100
2014-04-14	70.460	70.490	69.170	69.490	58.648	468,100
2014-04-11	70.340	70.650	69.360	69.660	58.792	399,600
2014-04-10	71.770	71.930	70.520	70.530	59.526	473,400
2014-04-09	71.300	72.000	70.760	71.720	60.530	883,400
2014-04-08	70.820	71.190	70.510	71.070	59.982	607,500
2014-04-07	72.830	73.090	70.820	70.870	59.813	726,300
2014-04-04	74.490	74.560	72.670	72.930	61.552	374,000
2014-04-03	74.120	74.140	73.200	73.750	62.244	402,100
2014-04-02	73.770	74.320	73.430	73.970	62.429	347,900
2014-04-01	73.200	73.770	72.930	73.640	62.151	542,800
2014-03-31	71.690	73.050	71.690	72.890	61.518	574,800
2014-03-28	71.340	72.140	71.210	71.470	60.319	522,600
2014-03-27	71.350	71.820	70.810	71.230	60.117	577,400
2014-03-26	73.090	73.180	71.160	71.240	60.125	372,800
2014-03-25	72.530	73.230	72.220	72.550	61.231	484,200
2014-03-24	73.770	74.210	72.110	72.210	60.944	419,400
2014-03-21	73.500	74.640	73.350	73.530	62.058	543,300
2014-03-20	73.040	73.510	72.580	73.450	61.990	299,600
2014-03-19	73.750	74.120	72.770	73.230	61.805	258,000
2014-03-18	73.940	74.570	73.630	73.810	62.294	420,100
2014-03-17	73.520	74.550	73.520	73.930	62.396	304,200
2014-03-14	72.780	73.600	72.770	73.040	61.644	307,700
2014-03-13	74.200	74.380	72.600	72.800	61.442	344,800
2014-03-12	73.980	74.200	73.480	73.910	62.379	274,700
2014-03-11	75.000	75.170	74.030	74.230	62.649	228,200
2014-03-10	75.420	75.420	74.390	74.810	63.138	186,500
2014-03-07	75.550	75.550	74.970	75.530	63.746	203,600
2014-03-06	75.350	75.550	75.180	75.310	63.560	204,900

← NewerPage 53 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.