Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	75.340	75.550	74.900	75.350	63.594	315,500
2014-03-04	75.170	75.540	75.040	75.310	63.560	334,800
2014-03-03	74.020	74.650	73.520	74.140	62.573	365,600
2014-02-28	75.000	76.020	74.620	75.070	63.358	317,800
2014-02-27	74.410	74.880	74.230	74.840	63.164	179,700
2014-02-26	74.150	74.990	73.510	74.560	62.927	386,700
2014-02-25	73.810	74.680	73.480	73.810	62.294	319,000
2014-02-24	73.260	74.230	73.260	73.560	62.083	428,500
2014-02-21	73.480	74.150	73.120	73.480	62.016	292,500
2014-02-20	73.060	73.740	72.680	73.270	61.839	382,200
2014-02-19	73.590	74.240	72.880	72.950	61.568	216,200
2014-02-18	72.760	73.740	72.270	73.630	62.142	407,300
2014-02-14	72.750	73.040	72.640	72.900	61.526	330,900
2014-02-13	71.890	72.810	71.470	72.730	61.383	398,200
2014-02-12	71.430	72.450	71.350	72.390	61.096	397,900
2014-02-11	70.610	71.720	70.610	71.450	60.302	377,700
2014-02-10	70.800	70.930	69.910	70.520	59.518	536,400
2014-02-07	70.510	71.200	70.090	70.650	59.627	586,000
2014-02-06	69.440	70.550	69.240	70.120	59.180	326,200
2014-02-05	69.570	69.860	68.690	69.150	58.361	365,500
2014-02-04	69.510	70.110	69.000	69.950	59.037	1,110,100
2014-02-03	72.010	72.480	69.240	69.490	58.648	1,306,300
2014-01-31	72.660	73.540	71.990	72.010	60.775	662,600
2014-01-30	71.730	79.270	68.580	72.520	61.206	996,900
2014-01-29	69.020	70.210	69.000	69.080	58.302	671,000
2014-01-28	69.420	69.890	69.240	69.520	58.674	506,400
2014-01-27	69.700	70.030	68.630	69.230	58.429	555,600
2014-01-24	72.480	72.820	69.540	69.600	58.741	774,600
2014-01-23	73.470	73.470	72.310	72.890	61.518	518,000
2014-01-22	73.600	73.830	73.090	73.750	62.244	246,600
2014-01-21	73.930	74.010	73.060	73.640	62.151	400,500
2014-01-17	73.600	73.920	73.230	73.440	61.982	380,800
2014-01-16	74.160	74.530	73.340	73.730	62.227	482,400
2014-01-15	73.990	74.470	73.860	74.350	62.750	303,200
2014-01-14	72.850	73.810	72.360	73.770	62.261	291,200
2014-01-13	73.340	73.940	72.270	72.620	61.290	358,000
2014-01-10	73.330	73.850	73.000	73.840	62.125	213,400
2014-01-09	73.440	73.940	72.960	73.340	61.705	192,300
2014-01-08	73.030	73.300	72.520	73.130	61.528	286,300
2014-01-07	72.780	73.290	72.330	73.030	61.444	220,900
2014-01-06	73.410	73.680	72.470	72.670	61.141	297,800
2014-01-03	72.620	73.350	72.620	73.120	61.520	173,900
2014-01-02	73.580	73.740	72.420	72.630	61.107	329,300
2013-12-31	73.790	74.080	73.570	73.850	62.134	318,900
2013-12-30	73.510	73.760	73.260	73.410	61.764	200,000
2013-12-27	73.850	73.990	73.360	73.520	61.856	124,400
2013-12-26	73.240	73.800	72.220	73.600	61.924	227,700
2013-12-24	72.930	73.200	72.810	73.120	61.520	166,200
2013-12-23	72.980	73.030	72.600	72.930	61.360	401,600
2013-12-20	71.430	72.540	71.320	72.540	61.032	734,400
2013-12-19	71.780	71.870	71.020	71.620	60.258	450,600
2013-12-18	71.040	71.970	70.410	71.920	60.510	560,400
2013-12-17	71.040	71.280	70.720	70.860	59.618	360,700
2013-12-16	70.580	71.180	70.030	70.900	59.652	446,300
2013-12-13	70.360	70.600	69.800	70.100	58.979	369,000
2013-12-12	69.890	70.240	69.760	69.960	58.861	444,300
2013-12-11	71.790	72.000	69.800	69.850	58.768	515,600
2013-12-10	71.360	72.180	71.360	71.830	60.434	391,300
2013-12-09	71.770	72.030	71.340	71.580	60.224	395,900
2013-12-06	71.670	72.050	71.290	71.660	60.291	362,400

← NewerPage 54 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.