Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-26	41.530	41.570	40.800	41.250	33.978	475,700
2012-09-25	41.740	42.000	41.390	41.510	34.192	844,100
2012-09-24	39.190	41.820	39.180	41.700	34.349	545,900
2012-09-21	43.060	43.960	42.290	42.300	34.843	703,500
2012-09-20	41.980	42.390	41.590	42.280	34.827	469,500
2012-09-19	41.540	42.730	41.490	42.450	34.967	650,600
2012-09-18	41.080	41.670	40.790	41.540	34.217	365,600
2012-09-17	41.970	41.970	41.140	41.200	33.937	393,300
2012-09-14	41.180	41.650	41.040	41.510	34.192	291,900
2012-09-13	41.300	41.300	40.710	40.990	33.764	500,900
2012-09-12	41.430	41.440	40.880	41.240	33.970	180,700
2012-09-11	41.310	41.450	41.080	41.200	33.937	230,300
2012-09-10	41.500	41.670	41.290	41.320	34.036	139,900
2012-09-07	41.100	41.600	40.890	41.500	34.184	484,800
2012-09-06	40.180	41.420	40.170	41.120	33.871	440,600
2012-09-05	40.290	40.500	39.780	39.850	32.825	319,300
2012-09-04	39.790	40.290	39.320	40.270	33.171	410,100
2012-08-31	39.780	40.200	39.550	39.860	32.833	323,300
2012-08-30	39.390	39.670	39.290	39.530	32.562	212,200
2012-08-29	39.740	39.840	39.420	39.650	32.660	348,800
2012-08-28	40.050	40.290	39.620	39.690	32.693	299,400
2012-08-27	40.320	40.330	39.970	40.130	33.056	296,100
2012-08-24	40.090	40.740	39.960	40.230	33.138	235,200
2012-08-23	40.490	40.670	40.160	40.270	33.171	317,100
2012-08-22	40.910	40.910	40.270	40.540	33.393	283,000
2012-08-21	41.290	41.660	40.870	41.010	33.781	183,800
2012-08-20	40.970	41.210	40.690	41.080	33.838	323,000
2012-08-17	40.530	41.240	40.530	41.160	33.904	247,800
2012-08-16	40.350	40.740	39.970	40.620	33.459	415,200
2012-08-15	39.990	40.470	39.970	40.400	33.278	177,700
2012-08-14	40.200	40.340	39.970	40.100	33.031	306,600
2012-08-13	39.750	40.140	39.660	39.960	32.916	213,400
2012-08-10	39.650	40.050	39.420	39.900	32.866	275,100
2012-08-09	39.870	40.110	39.610	39.780	32.767	422,400
2012-08-08	39.950	40.210	39.630	39.800	32.784	363,500
2012-08-07	39.710	40.920	39.650	40.220	33.130	571,500
2012-08-06	39.600	39.790	39.370	39.410	32.463	367,100
2012-08-03	38.100	39.450	38.100	39.450	32.496	564,700
2012-08-02	37.070	37.450	36.780	37.400	30.807	527,900
2012-08-01	38.340	38.820	37.340	37.480	30.873	612,700
2012-07-31	38.320	38.830	38.070	38.150	31.425	273,200
2012-07-30	38.840	39.000	38.180	38.300	31.548	308,300
2012-07-27	37.600	38.980	37.310	38.890	32.034	622,800
2012-07-26	36.730	37.430	36.550	37.410	30.815	507,800
2012-07-25	36.500	36.570	35.840	36.100	29.736	539,800
2012-07-24	35.970	36.670	34.060	36.570	30.123	1,223,600
2012-07-23	36.700	37.070	36.360	36.790	30.305	647,800
2012-07-20	37.440	37.710	37.370	37.590	30.964	712,200
2012-07-19	37.350	37.780	37.070	37.660	31.021	847,700
2012-07-18	36.000	37.640	35.880	37.380	30.791	688,100
2012-07-17	36.650	37.110	35.940	36.000	29.654	1,004,900
2012-07-16	36.940	37.070	36.070	36.460	30.033	359,600
2012-07-13	36.620	37.360	36.530	37.240	30.675	289,300
2012-07-12	36.020	36.560	35.640	36.450	30.024	377,100
2012-07-11	37.330	37.450	36.270	36.500	29.901	467,300
2012-07-10	38.380	38.410	37.130	37.300	30.556	320,500
2012-07-09	38.710	38.800	37.870	38.060	31.179	510,500
2012-07-06	39.480	39.520	38.640	38.960	31.916	285,800
2012-07-05	39.790	40.000	39.540	39.770	32.580	390,900
2012-07-03	38.740	39.910	38.680	39.810	32.612	236,600

← NewerPage 60 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.