Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	71.000	71.100	70.610	70.930	59.677	268,100
2013-12-04	70.660	71.620	70.260	71.080	59.803	395,600
2013-12-03	71.420	71.640	70.890	70.890	59.643	388,200
2013-12-02	71.310	72.650	71.120	71.730	60.350	368,400
2013-11-29	71.740	71.740	71.250	71.330	60.014	150,100
2013-11-27	71.770	71.880	71.340	71.750	60.367	149,300
2013-11-26	71.380	71.880	71.120	71.650	60.283	224,000
2013-11-25	71.870	72.000	71.360	71.520	60.174	212,200
2013-11-22	71.350	71.700	70.820	71.660	60.291	403,400
2013-11-21	70.500	71.550	70.440	71.200	59.904	412,200
2013-11-20	70.420	70.970	70.090	70.440	59.265	434,500
2013-11-19	70.740	70.980	70.350	70.530	59.341	374,500
2013-11-18	71.110	71.330	70.510	70.810	59.576	279,900
2013-11-15	70.860	70.880	70.520	70.820	59.585	134,900
2013-11-14	70.710	71.020	70.370	70.830	59.593	123,900
2013-11-13	69.250	70.680	69.250	70.680	59.467	175,600
2013-11-12	69.590	69.810	69.360	69.740	58.676	435,600
2013-11-11	69.560	70.030	69.400	69.620	58.575	330,300
2013-11-08	68.700	69.470	68.540	69.450	58.432	454,200
2013-11-07	70.260	70.710	68.780	68.830	57.910	309,500
2013-11-06	70.250	70.490	69.720	70.160	59.029	347,800
2013-11-05	70.020	70.370	69.520	69.890	58.802	378,900
2013-11-04	70.120	70.780	69.950	70.400	59.231	502,800
2013-11-01	69.530	70.020	68.900	69.910	58.819	499,800
2013-10-31	68.890	69.790	68.590	69.150	58.180	440,000
2013-10-30	69.250	69.500	68.740	68.940	58.003	478,100
2013-10-29	68.630	69.030	68.270	69.020	58.070	413,000
2013-10-28	68.310	68.520	67.680	68.350	57.506	410,500
2013-10-25	67.830	68.520	67.680	68.520	57.649	289,500
2013-10-24	67.340	67.940	66.950	67.800	57.044	350,200
2013-10-23	67.330	68.330	66.630	67.100	56.455	647,400
2013-10-22	67.850	69.010	67.330	67.400	56.707	646,700
2013-10-21	66.920	67.470	66.820	67.440	56.741	439,500
2013-10-18	65.710	66.920	65.710	66.900	56.286	336,600
2013-10-17	65.330	65.800	65.110	65.560	55.159	499,800
2013-10-16	66.030	66.030	64.970	65.600	55.193	369,200
2013-10-15	65.980	66.000	65.160	65.400	55.024	279,700
2013-10-14	65.150	66.110	64.940	66.070	55.588	204,900
2013-10-11	64.500	65.580	64.290	65.570	55.167	234,700
2013-10-10	63.560	64.840	63.560	64.840	54.553	294,300
2013-10-09	64.320	64.380	63.210	63.340	53.098	425,000
2013-10-08	64.580	64.930	64.040	64.250	53.861	493,900
2013-10-07	64.270	64.780	64.100	64.590	54.146	388,000
2013-10-04	64.920	65.310	64.660	64.920	54.422	579,700
2013-10-03	65.500	65.690	64.520	64.990	54.481	360,200
2013-10-02	65.750	65.930	65.280	65.750	55.118	410,500
2013-10-01	64.930	66.720	64.930	66.310	55.588	883,200
2013-09-30	63.970	65.310	63.760	65.250	54.699	484,300
2013-09-27	64.770	65.030	64.470	64.780	54.305	306,900
2013-09-26	64.560	65.100	64.400	65.070	54.548	332,800
2013-09-25	64.380	64.880	63.830	64.420	54.003	408,400
2013-09-24	63.910	64.740	63.510	64.120	53.752	291,000
2013-09-23	63.950	64.230	63.270	63.920	53.584	429,000
2013-09-20	65.170	65.220	64.370	64.400	53.986	470,200
2013-09-19	64.920	65.320	64.620	64.640	54.188	260,800
2013-09-18	63.880	65.060	63.530	64.830	54.347	245,000
2013-09-17	63.230	64.000	63.230	64.000	53.651	254,500
2013-09-16	63.260	63.530	63.120	63.310	53.073	216,800
2013-09-13	63.040	63.250	62.460	62.720	52.578	183,500
2013-09-12	62.980	63.210	62.550	62.860	52.695	295,600

← NewerPage 55 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.