Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	62.990	63.330	62.730	62.830	52.670	285,700
2013-09-10	62.190	63.250	62.160	63.130	52.922	313,000
2013-09-09	61.150	62.000	60.930	61.770	51.782	247,800
2013-09-06	61.170	61.470	60.290	60.940	51.086	264,400
2013-09-05	60.300	61.410	60.300	60.920	51.069	196,200
2013-09-04	59.510	60.540	59.350	60.400	50.633	414,600
2013-09-03	59.990	60.740	58.630	59.550	49.921	693,800
2013-08-30	60.210	60.360	59.230	59.370	49.770	463,400
2013-08-29	60.060	60.880	60.060	60.230	50.491	275,100
2013-08-28	59.720	60.440	59.650	60.190	50.457	310,400
2013-08-27	60.580	60.580	59.470	59.620	49.979	199,000
2013-08-26	61.040	61.760	60.880	61.260	51.354	289,900
2013-08-23	60.960	61.180	60.290	61.070	51.195	241,200
2013-08-22	60.280	61.380	60.080	60.870	51.027	138,400
2013-08-21	60.160	60.660	59.900	60.110	50.390	261,800
2013-08-20	60.110	60.770	59.870	60.290	50.541	173,300
2013-08-19	59.830	60.710	59.680	60.030	50.323	318,200
2013-08-16	60.440	60.850	60.170	60.230	50.491	267,600
2013-08-15	61.410	61.410	60.110	60.450	50.675	307,300
2013-08-14	61.520	61.640	61.030	61.130	51.245	94,200
2013-08-13	61.120	61.750	60.790	61.530	51.580	152,900
2013-08-12	60.400	61.440	60.400	61.190	51.295	219,300
2013-08-09	60.430	60.890	60.020	60.550	50.759	213,500
2013-08-08	60.900	61.080	59.990	60.500	50.717	314,300
2013-08-07	60.880	61.020	60.380	60.600	50.801	441,200
2013-08-06	61.440	61.470	60.750	61.150	51.262	250,000
2013-08-05	61.030	61.580	60.850	61.570	51.614	215,700
2013-08-02	61.070	61.410	60.580	61.300	51.388	292,800
2013-08-01	60.410	61.950	59.930	61.370	51.446	629,900
2013-07-31	59.320	60.270	59.320	59.650	50.004	363,800
2013-07-30	59.980	59.980	59.000	59.310	49.719	217,500
2013-07-29	59.110	59.470	58.950	59.070	49.518	184,800
2013-07-26	58.980	59.370	58.970	59.100	49.543	264,200
2013-07-25	58.750	59.530	58.700	59.440	49.828	248,500
2013-07-24	59.600	59.820	58.930	59.030	49.485	307,200
2013-07-23	59.950	60.050	58.960	59.600	49.963	631,400
2013-07-22	58.550	58.950	57.920	58.060	48.672	439,900
2013-07-19	58.800	58.900	58.470	58.600	49.124	443,200
2013-07-18	58.150	58.900	58.150	58.870	49.351	272,300
2013-07-17	57.920	58.170	57.620	57.900	48.537	152,800
2013-07-16	58.000	58.490	57.630	57.740	48.403	264,000
2013-07-15	58.180	58.530	57.970	58.030	48.646	185,000
2013-07-12	57.760	58.300	57.760	58.230	48.621	208,500
2013-07-11	57.560	57.910	57.440	57.870	48.321	287,200
2013-07-10	56.560	57.110	56.560	56.830	47.452	165,500
2013-07-09	56.360	56.940	56.330	56.670	47.319	188,800
2013-07-08	55.980	56.390	55.810	55.890	46.667	354,400
2013-07-05	55.060	55.810	54.910	55.680	46.492	198,300
2013-07-03	54.060	54.830	53.950	54.450	45.465	171,800
2013-07-02	54.610	55.040	54.190	54.320	45.356	262,100
2013-07-01	54.090	55.050	53.980	54.720	45.690	280,200
2013-06-28	53.700	54.060	53.430	53.810	44.931	906,700
2013-06-27	53.030	53.890	52.920	53.800	44.922	263,300
2013-06-26	52.740	52.850	52.080	52.610	43.929	318,200
2013-06-25	52.080	52.430	51.690	52.270	43.645	299,500
2013-06-24	51.310	51.910	50.940	51.450	42.960	470,200
2013-06-21	52.910	53.020	51.900	51.950	43.378	623,500
2013-06-20	53.380	53.520	52.520	52.610	43.929	265,600
2013-06-19	54.110	55.000	53.870	54.020	45.106	565,900
2013-06-18	53.990	54.290	53.880	54.050	45.131	627,700

← NewerPage 56 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.