Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-07-02	39.070	39.400	38.330	38.770	31.760	313,900
2012-06-29	38.540	39.070	38.490	38.980	31.933	231,200
2012-06-28	37.630	37.940	37.080	37.680	30.868	352,100
2012-06-27	37.750	38.160	37.700	37.940	31.081	268,200
2012-06-26	37.530	37.690	36.910	37.580	30.786	394,700
2012-06-25	38.060	38.150	37.390	37.430	30.663	248,200
2012-06-22	38.370	38.810	37.980	38.530	31.564	1,065,000
2012-06-21	39.580	39.820	38.080	38.220	31.310	264,100
2012-06-20	40.120	40.130	39.520	39.660	32.490	294,200
2012-06-19	39.220	40.520	38.920	40.190	32.924	528,100
2012-06-18	38.210	38.960	38.040	38.890	31.859	206,700
2012-06-15	38.290	38.630	38.000	38.410	31.466	325,300
2012-06-14	38.150	38.580	37.810	38.150	31.253	238,200
2012-06-13	38.820	38.900	38.050	38.150	31.253	151,800
2012-06-12	38.550	39.110	38.100	39.010	31.957	201,200
2012-06-11	39.680	39.740	38.380	38.430	31.482	480,800
2012-06-08	39.040	39.310	38.460	39.210	32.121	403,800
2012-06-07	39.730	40.140	38.390	39.100	32.031	284,100
2012-06-06	38.590	39.370	38.450	39.020	31.965	395,200
2012-06-05	37.690	38.240	37.250	38.190	31.285	293,100
2012-06-04	38.610	38.630	37.350	37.880	31.031	316,000
2012-06-01	38.910	39.210	38.400	38.470	31.515	472,100
2012-05-31	40.130	40.190	39.330	39.730	32.547	1,823,800
2012-05-30	40.460	40.580	40.040	40.230	32.957	333,800
2012-05-29	40.540	41.210	40.420	40.800	33.423	323,500
2012-05-25	40.550	40.620	40.030	40.100	32.850	251,500
2012-05-24	40.520	40.520	39.860	40.440	33.129	324,400
2012-05-23	39.030	40.510	38.810	40.390	33.088	506,000
2012-05-22	39.520	39.870	39.230	39.480	32.342	364,400
2012-05-21	38.860	39.540	38.670	39.450	32.318	450,600
2012-05-18	39.060	39.400	38.680	38.750	31.744	325,600
2012-05-17	40.210	40.210	38.860	38.890	31.859	503,600
2012-05-16	40.880	40.990	40.110	40.140	32.883	452,300
2012-05-15	41.430	41.430	40.580	40.700	33.342	384,100
2012-05-14	41.480	41.750	41.100	41.290	33.825	274,000
2012-05-11	41.300	42.430	41.230	42.010	34.415	324,600
2012-05-10	42.020	42.280	41.510	41.680	34.144	352,400
2012-05-09	41.670	42.100	41.220	41.620	34.095	375,800
2012-05-08	42.150	42.350	41.190	42.170	34.546	458,100
2012-05-07	42.330	42.650	42.060	42.470	34.792	275,000
2012-05-04	42.840	42.960	41.990	42.310	34.660	225,300
2012-05-03	43.430	43.550	42.860	43.120	35.324	444,500
2012-05-02	43.180	43.450	42.760	43.340	35.504	344,000
2012-05-01	43.510	44.040	43.040	43.330	35.496	279,100
2012-04-30	44.010	44.140	43.050	43.310	35.480	454,400
2012-04-27	42.870	44.110	42.780	43.910	35.971	660,500
2012-04-26	42.420	42.930	41.990	42.710	34.988	488,400
2012-04-25	41.870	42.870	41.130	42.540	34.849	412,400
2012-04-24	41.140	41.880	41.080	41.470	33.972	621,700
2012-04-23	40.570	40.940	40.100	40.910	33.514	539,900
2012-04-20	40.950	41.930	40.950	41.490	33.989	587,800
2012-04-19	41.550	41.710	40.720	40.800	33.423	362,700
2012-04-18	41.900	41.940	41.490	41.500	33.997	437,200
2012-04-17	41.800	42.550	41.590	42.300	34.488	589,600
2012-04-16	40.970	41.570	40.780	41.400	33.755	415,600
2012-04-13	41.090	41.180	40.640	40.730	33.208	247,700
2012-04-12	40.260	41.360	40.200	41.280	33.657	288,800
2012-04-11	40.770	40.770	40.110	40.340	32.890	290,300
2012-04-10	40.860	40.870	39.680	39.940	32.564	320,900
2012-04-09	41.100	41.150	40.780	41.000	33.429	225,300

← NewerPage 61 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.