Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	54.530	54.560	53.610	53.850	44.964	447,700
2013-06-14	53.820	54.080	53.640	53.930	45.031	430,400
2013-06-13	53.100	54.140	53.080	53.900	45.006	484,000
2013-06-12	54.600	54.600	53.300	53.320	44.521	325,900
2013-06-11	54.220	55.090	54.060	54.270	45.315	219,400
2013-06-10	55.170	55.390	54.790	55.010	45.933	224,300
2013-06-07	54.740	55.090	54.340	55.050	45.966	427,400
2013-06-06	54.080	54.540	53.860	54.290	45.331	306,400
2013-06-05	54.500	54.740	53.750	54.070	45.148	349,300
2013-06-04	55.150	55.660	54.500	54.660	45.640	181,100
2013-06-03	55.150	55.250	54.370	55.150	46.050	282,900
2013-05-31	55.130	56.010	54.930	55.050	45.966	229,300
2013-05-30	55.110	55.560	54.950	55.430	46.283	173,900
2013-05-29	54.950	55.110	54.270	54.990	45.916	288,400
2013-05-28	55.480	55.880	54.770	55.180	46.075	285,900
2013-05-24	54.870	54.870	54.050	54.800	45.757	356,100
2013-05-23	55.070	55.280	54.720	55.170	46.066	640,200
2013-05-22	56.620	56.860	55.510	55.640	46.459	385,200
2013-05-21	56.730	57.020	56.480	56.500	47.177	551,700
2013-05-20	56.390	57.380	56.390	56.780	47.411	243,000
2013-05-17	56.110	56.460	55.920	56.440	47.127	227,000
2013-05-16	55.360	56.460	55.180	55.820	46.609	290,400
2013-05-15	55.170	56.200	54.980	56.200	46.926	309,000
2013-05-14	54.470	55.490	54.390	55.440	46.292	242,600
2013-05-13	54.670	54.670	54.120	54.350	45.382	274,000
2013-05-10	54.360	54.780	54.240	54.610	45.599	143,600
2013-05-09	54.420	54.790	54.250	54.330	45.365	202,800
2013-05-08	53.690	54.440	52.930	54.420	45.440	225,600
2013-05-07	53.450	54.430	53.450	54.360	45.390	316,300
2013-05-06	52.810	53.340	52.800	53.240	44.455	231,700
2013-05-03	52.110	53.290	52.110	52.790	44.079	349,200
2013-05-02	51.010	51.940	50.950	51.680	43.152	378,000
2013-05-01	51.750	51.820	50.690	50.740	42.367	358,100
2013-04-30	51.570	52.040	51.150	52.030	43.444	298,200
2013-04-29	51.360	51.710	50.770	51.580	43.069	179,800
2013-04-26	51.730	51.730	50.890	51.260	42.801	226,600
2013-04-25	51.660	51.890	51.360	51.750	43.211	346,600
2013-04-24	51.120	51.680	51.040	51.500	43.002	289,000
2013-04-23	52.950	52.950	50.600	51.060	42.634	321,300
2013-04-22	50.080	50.430	49.580	50.090	41.824	392,200
2013-04-19	50.080	50.340	49.550	49.970	41.724	337,200
2013-04-18	50.420	50.810	49.730	49.930	41.691	243,000
2013-04-17	51.180	51.190	49.970	50.340	42.033	338,700
2013-04-16	51.090	51.770	50.970	51.730	43.002	376,600
2013-04-15	52.630	52.630	50.420	50.710	42.154	564,700
2013-04-12	52.700	53.010	52.630	52.890	43.966	349,400
2013-04-11	52.940	53.350	52.790	52.900	43.974	376,500
2013-04-10	52.000	52.940	51.970	52.920	43.991	366,200
2013-04-09	52.220	52.230	51.830	51.960	43.193	291,800
2013-04-08	51.760	52.060	51.410	52.020	43.243	233,100
2013-04-05	50.980	51.550	50.520	51.510	42.819	301,800
2013-04-04	51.380	51.810	51.380	51.810	43.068	387,300
2013-04-03	52.180	52.320	51.030	51.290	42.636	371,800
2013-04-02	52.670	52.750	51.830	52.120	43.326	293,600
2013-04-01	53.390	53.740	52.190	52.480	43.625	302,300
2013-03-28	53.000	53.530	52.700	53.420	44.407	486,200
2013-03-27	52.730	53.020	52.340	52.980	44.041	436,500
2013-03-26	53.020	53.190	52.830	53.020	44.074	353,700
2013-03-25	53.720	53.730	52.580	52.980	44.041	255,100
2013-03-22	53.340	53.770	53.200	53.570	44.531	289,900

← NewerPage 57 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.