Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	53.330	53.820	52.990	53.210	44.232	340,300
2013-03-20	53.030	53.840	52.890	53.620	44.573	291,200
2013-03-19	53.000	53.250	52.120	52.720	43.825	210,600
2013-03-18	52.250	53.250	52.050	52.750	43.850	349,500
2013-03-15	52.460	52.860	52.300	52.320	43.492	513,300
2013-03-14	52.340	52.810	52.130	52.760	43.858	175,900
2013-03-13	51.930	52.280	51.890	52.150	43.351	190,700
2013-03-12	52.060	52.230	51.740	51.950	43.185	229,300
2013-03-11	51.890	52.350	51.810	52.100	43.309	189,700
2013-03-08	51.680	51.990	51.470	51.890	43.135	480,300
2013-03-07	51.130	51.640	51.130	51.330	42.669	172,300
2013-03-06	51.590	51.790	51.190	51.220	42.578	218,000
2013-03-05	50.530	51.710	50.530	51.440	42.761	264,000
2013-03-04	50.480	50.740	49.820	50.420	41.913	422,400
2013-03-01	50.740	50.980	49.800	50.780	42.212	512,300
2013-02-28	50.710	51.460	50.680	50.930	42.337	271,100
2013-02-27	49.600	50.870	49.560	50.730	42.171	269,100
2013-02-26	49.110	49.750	48.920	49.640	41.264	306,600
2013-02-25	50.390	50.440	48.880	48.880	40.633	282,800
2013-02-22	49.840	50.290	49.840	50.210	41.738	268,200
2013-02-21	50.190	50.320	49.380	49.620	41.248	346,600
2013-02-20	50.950	51.030	50.250	50.320	41.830	644,500
2013-02-19	50.440	51.200	50.440	50.940	42.345	359,700
2013-02-15	50.270	50.690	50.170	50.450	41.938	322,000
2013-02-14	49.950	50.420	49.810	50.310	41.821	348,600
2013-02-13	49.750	50.160	49.590	50.100	41.647	412,400
2013-02-12	49.020	49.810	48.870	49.670	41.289	366,400
2013-02-11	49.110	49.220	48.730	48.920	40.666	294,900
2013-02-08	48.700	49.250	48.680	49.140	40.849	289,700
2013-02-07	48.560	48.780	48.440	48.670	40.458	617,500
2013-02-06	48.510	48.780	48.290	48.620	40.417	880,900
2013-02-05	49.500	50.000	48.020	48.960	40.699	1,599,500
2013-02-04	50.120	50.500	49.760	50.000	41.564	758,800
2013-02-01	50.270	50.690	50.050	50.420	41.913	421,500
2013-01-31	49.480	49.980	49.390	49.890	41.472	449,200
2013-01-30	49.800	49.830	49.370	49.610	41.240	353,200
2013-01-29	49.270	49.860	49.270	49.810	41.406	391,600
2013-01-28	49.780	50.110	49.090	49.310	40.990	547,300
2013-01-25	49.750	49.750	49.160	49.720	41.331	478,700
2013-01-24	49.200	49.680	49.040	49.500	41.148	417,600
2013-01-23	49.110	49.340	48.940	49.180	40.882	517,000
2013-01-22	49.700	49.710	49.070	49.140	40.849	410,800
2013-01-18	49.760	49.850	49.400	49.690	41.306	287,500
2013-01-17	48.690	49.750	48.450	49.580	41.215	478,600
2013-01-16	48.230	48.560	48.070	48.510	40.325	289,500
2013-01-15	47.690	48.350	47.670	48.270	40.126	238,200
2013-01-14	47.570	47.990	47.480	47.980	39.885	208,400
2013-01-11	47.570	47.770	47.430	47.640	39.602	428,600
2013-01-10	48.480	48.530	47.490	47.550	39.527	684,000
2013-01-09	48.190	48.290	47.950	48.170	40.042	272,500
2013-01-08	48.390	48.610	47.880	48.080	39.801	168,600
2013-01-07	47.960	48.490	47.840	48.340	40.017	320,600
2013-01-04	48.230	48.230	47.840	48.090	39.810	275,100
2013-01-03	47.810	48.500	47.700	48.040	39.768	416,400
2013-01-02	47.510	47.990	47.430	47.930	39.677	268,000
2012-12-31	45.860	46.690	45.750	46.530	38.518	275,400
2012-12-28	45.690	46.330	45.670	45.920	38.013	229,900
2012-12-27	46.170	46.320	45.750	46.130	38.187	193,500
2012-12-26	46.230	46.410	46.110	46.160	38.212	285,700
2012-12-24	46.250	46.410	46.000	46.210	38.253	107,200

← NewerPage 58 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.