Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-05	42.370	42.370	41.630	41.860	34.130	443,300
2012-04-04	42.060	42.490	41.960	42.420	34.586	502,000
2012-04-03	42.330	42.500	42.120	42.500	34.652	324,800
2012-04-02	42.080	42.750	41.710	42.420	34.586	349,000
2012-03-30	42.450	42.460	42.030	42.130	34.350	236,700
2012-03-29	41.940	42.240	41.740	42.130	34.350	280,300
2012-03-28	42.210	42.320	41.490	42.290	34.480	491,100
2012-03-27	41.830	41.980	41.630	41.970	34.219	331,100
2012-03-26	41.650	41.870	41.280	41.740	34.032	325,000
2012-03-23	40.710	41.240	40.500	41.150	33.551	262,300
2012-03-22	41.140	41.150	40.370	40.740	33.217	278,700
2012-03-21	41.930	41.990	41.480	41.600	33.918	230,100
2012-03-20	42.250	42.290	41.770	41.930	34.187	226,200
2012-03-19	42.480	42.790	42.210	42.520	34.668	251,100
2012-03-16	42.810	42.930	42.430	42.550	34.692	523,400
2012-03-15	42.530	42.860	42.320	42.830	34.921	254,600
2012-03-14	42.680	42.750	42.190	42.580	34.717	309,700
2012-03-13	42.140	42.810	41.910	42.810	34.904	410,900
2012-03-12	41.610	41.740	41.270	41.660	33.967	366,700
2012-03-09	40.830	41.830	40.800	41.590	33.910	496,900
2012-03-08	40.460	41.070	40.310	40.880	33.331	251,600
2012-03-07	39.490	40.550	39.440	40.080	32.678	403,100
2012-03-06	40.310	40.500	39.450	39.480	32.189	410,400
2012-03-05	40.970	41.090	40.530	40.790	33.257	230,000
2012-03-02	41.640	41.790	40.820	40.990	33.420	271,700
2012-03-01	42.040	42.280	41.560	41.680	33.983	489,200
2012-02-29	42.490	42.690	41.640	41.800	34.081	2,489,500
2012-02-28	42.460	42.680	41.960	42.340	34.521	333,500
2012-02-27	42.000	42.720	41.750	42.470	34.627	390,300
2012-02-24	42.750	42.900	42.420	42.500	34.652	356,900
2012-02-23	42.540	42.890	42.350	42.800	34.896	176,200
2012-02-22	42.700	42.990	42.410	42.610	34.741	162,400
2012-02-21	42.780	42.960	42.490	42.860	34.945	263,100
2012-02-17	42.980	42.990	42.620	42.730	34.839	215,000
2012-02-16	42.500	42.980	42.420	42.890	34.969	297,700
2012-02-15	43.140	43.150	42.260	42.510	34.660	398,700
2012-02-14	42.220	42.840	42.140	42.540	34.684	354,800
2012-02-13	42.000	42.500	41.800	42.480	34.635	485,200
2012-02-10	41.890	41.980	41.370	41.560	33.885	646,300
2012-02-09	41.690	42.570	41.650	42.550	34.692	459,700
2012-02-08	42.300	42.400	41.680	41.730	34.024	530,200
2012-02-07	41.880	42.410	38.050	42.060	34.293	490,300
2012-02-06	42.360	42.730	42.320	42.700	34.815	341,000
2012-02-03	42.360	42.880	42.090	42.640	34.766	574,900
2012-02-02	41.510	41.800	41.370	41.770	34.056	485,200
2012-02-01	40.820	41.580	40.700	41.580	33.901	587,000
2012-01-31	40.240	40.600	39.960	40.520	33.037	636,900
2012-01-30	39.670	40.120	39.190	40.020	32.629	414,900
2012-01-27	39.770	40.200	39.770	39.960	32.581	167,000
2012-01-26	40.210	40.250	39.760	39.970	32.589	183,400
2012-01-25	39.320	39.990	39.050	39.890	32.523	317,000
2012-01-24	39.240	39.590	38.840	39.470	32.181	337,600
2012-01-23	39.830	40.210	39.350	39.510	32.214	189,000
2012-01-20	39.990	39.990	39.510	39.800	32.450	303,400
2012-01-19	39.750	40.320	39.570	40.110	32.703	272,300
2012-01-18	38.990	39.750	38.650	39.600	32.287	215,100
2012-01-17	39.210	39.580	38.950	39.110	31.888	245,700
2012-01-13	38.490	38.870	38.080	38.870	31.692	213,000
2012-01-12	38.760	38.980	38.150	38.860	31.684	198,300
2012-01-11	38.370	38.770	38.370	38.620	31.488	346,000

← NewerPage 62 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.