Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-24	46.250	46.410	46.000	46.210	38.253	107,200
2012-12-21	45.880	46.370	45.710	46.260	38.295	670,000
2012-12-20	46.000	46.460	45.910	46.440	38.444	328,600
2012-12-19	45.990	46.230	45.650	46.020	38.096	348,900
2012-12-18	45.380	46.000	45.250	46.000	38.080	340,400
2012-12-17	44.990	45.400	44.830	45.360	37.550	217,100
2012-12-14	44.890	45.420	44.460	45.000	37.252	275,000
2012-12-13	45.490	45.840	44.810	45.080	37.318	362,700
2012-12-12	45.310	45.900	45.310	45.500	37.666	569,200
2012-12-11	45.980	46.000	45.610	45.980	38.063	543,900
2012-12-10	45.410	45.960	45.330	45.900	37.997	280,700
2012-12-07	45.230	45.400	44.890	45.350	37.541	221,800
2012-12-06	44.750	45.120	44.630	45.080	37.318	277,400
2012-12-05	44.800	44.960	44.410	44.850	37.128	318,100
2012-12-04	44.680	45.000	44.540	44.730	37.028	260,000
2012-12-03	45.220	45.250	44.540	44.700	37.003	374,100
2012-11-30	44.800	45.110	44.700	44.950	37.210	681,300
2012-11-29	44.770	45.150	44.490	45.010	37.260	562,900
2012-11-28	43.710	44.630	43.530	44.590	36.912	371,400
2012-11-27	43.920	44.230	43.650	44.030	36.449	393,700
2012-11-26	43.890	44.450	43.490	43.890	36.333	388,400
2012-11-23	43.500	44.310	43.380	44.140	36.540	275,100
2012-11-21	43.000	43.370	42.870	43.320	35.861	269,400
2012-11-20	42.840	43.180	42.700	43.160	35.729	203,000
2012-11-19	42.500	42.880	42.260	42.870	35.488	260,900
2012-11-16	41.760	42.090	41.490	42.010	34.777	213,400
2012-11-15	41.700	42.250	41.330	41.770	34.578	322,200
2012-11-14	42.650	42.730	41.560	41.680	34.503	221,500
2012-11-13	42.170	42.950	42.140	42.520	35.199	327,100
2012-11-12	42.850	43.150	42.170	42.500	35.182	226,600
2012-11-09	42.120	42.990	41.870	42.650	35.306	319,300
2012-11-08	42.780	43.170	42.190	42.200	34.934	323,300
2012-11-07	43.180	43.470	42.460	42.780	35.414	379,400
2012-11-06	43.490	43.980	42.730	43.780	36.242	308,800
2012-11-05	43.060	43.610	42.830	43.470	35.985	387,400
2012-11-02	44.210	44.210	43.070	43.070	35.654	391,100
2012-11-01	42.630	43.990	42.530	43.930	36.366	592,900
2012-10-31	42.240	42.810	42.100	42.530	35.207	481,700
2012-10-26	42.210	42.390	41.800	42.260	34.984	444,300
2012-10-25	41.620	42.340	41.510	42.180	34.917	609,800
2012-10-24	41.800	41.960	41.240	41.450	34.313	756,600
2012-10-23	40.900	41.730	39.740	41.500	34.354	548,300
2012-10-22	40.700	40.840	40.200	40.410	33.452	550,900
2012-10-19	41.080	41.330	40.480	40.690	33.684	653,100
2012-10-18	41.570	41.770	41.250	41.420	34.288	519,800
2012-10-17	41.030	41.860	41.000	41.790	34.594	392,600
2012-10-16	40.510	41.060	40.430	41.000	33.940	315,900
2012-10-15	39.990	40.410	39.940	40.410	33.452	451,900
2012-10-12	40.260	40.500	39.830	39.950	33.071	287,200
2012-10-11	40.500	40.590	40.180	40.200	33.278	185,200
2012-10-10	40.440	40.690	40.280	40.380	33.262	467,300
2012-10-09	41.490	41.540	40.500	40.500	33.361	322,300
2012-10-08	41.790	41.940	41.330	41.490	34.176	407,000
2012-10-05	41.820	42.160	41.470	41.670	34.324	350,400
2012-10-04	41.660	41.730	41.190	41.620	34.283	334,100
2012-10-03	41.360	41.600	41.120	41.430	34.127	308,200
2012-10-02	41.600	41.720	40.820	41.350	34.061	549,700
2012-10-01	41.920	42.020	41.320	41.700	34.349	680,000
2012-09-28	41.640	42.050	41.490	41.770	34.407	561,900
2012-09-27	41.430	41.940	41.340	41.920	34.530	336,500

← NewerPage 59 of 79 · 4,735 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.