Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-10	38.500	38.760	38.270	38.630	31.358	340,800
2012-01-09	38.170	38.280	37.720	38.090	30.919	301,100
2012-01-06	38.070	38.130	37.670	38.000	30.846	378,400
2012-01-05	37.170	38.110	36.730	38.090	30.919	409,700
2012-01-04	37.130	37.530	37.040	37.410	30.367	218,300
2012-01-03	38.030	38.140	37.180	37.300	30.278	334,600
2011-12-30	37.070	37.270	36.860	37.110	30.124	364,900
2011-12-29	36.050	37.050	35.890	36.970	30.010	491,900
2011-12-28	36.180	36.280	35.560	35.910	29.150	467,100
2011-12-27	36.370	36.650	36.200	36.240	29.418	253,600
2011-12-23	36.430	36.590	36.190	36.550	29.669	203,800
2011-12-22	36.230	36.480	35.930	36.220	29.401	364,000
2011-12-21	36.290	36.290	35.510	36.080	29.288	411,000
2011-12-20	35.880	36.650	35.770	36.290	29.458	567,200
2011-12-19	35.980	36.270	34.990	35.130	28.516	454,600
2011-12-16	36.140	36.680	35.490	35.730	29.004	964,000
2011-12-15	35.880	35.920	35.130	35.630	28.922	416,200
2011-12-14	35.690	35.990	35.300	35.450	28.776	511,600
2011-12-13	36.930	37.170	36.030	36.230	29.409	416,700
2011-12-12	36.960	36.960	36.000	36.580	29.694	310,200
2011-12-09	36.240	38.360	36.240	37.030	30.059	303,400
2011-12-08	36.800	37.020	35.930	36.100	29.304	416,100
2011-12-07	36.980	37.360	36.220	37.130	30.140	312,900
2011-12-06	37.030	37.230	36.690	36.930	29.978	310,900
2011-12-05	36.890	37.400	36.630	36.920	29.970	329,700
2011-12-02	36.550	36.850	36.300	36.480	29.612	277,000
2011-12-01	36.230	36.790	35.970	36.050	29.263	316,300
2011-11-30	35.830	36.480	35.770	36.460	29.596	551,000
2011-11-29	34.310	34.690	34.180	34.470	27.981	179,700
2011-11-28	34.100	34.640	33.760	34.270	27.818	339,600
2011-11-25	32.930	33.600	32.770	32.840	26.658	113,700
2011-11-23	33.680	33.710	32.890	33.150	26.909	490,500
2011-11-22	33.970	34.420	33.690	34.070	27.656	446,600
2011-11-21	34.050	34.370	33.520	33.950	27.559	554,400
2011-11-18	34.260	34.910	34.020	34.670	28.143	426,200
2011-11-17	35.160	35.160	33.770	34.090	27.672	380,700
2011-11-16	35.130	36.050	34.990	35.230	28.598	282,400
2011-11-15	35.160	35.910	34.920	35.500	28.817	380,500
2011-11-14	35.700	35.820	34.900	35.240	28.606	331,100
2011-11-11	35.490	36.030	35.300	35.830	29.085	404,000
2011-11-10	35.260	35.350	34.520	35.070	28.468	333,300
2011-11-09	35.220	35.510	34.520	34.790	28.240	389,300
2011-11-08	36.180	36.410	35.070	36.330	29.491	407,700
2011-11-07	36.030	36.220	34.940	35.830	29.085	387,500
2011-11-04	35.910	36.310	35.450	36.030	29.247	543,500
2011-11-03	35.780	36.720	35.170	36.580	29.694	455,900
2011-11-02	35.080	35.620	34.550	35.290	28.646	325,400
2011-11-01	33.990	34.900	33.540	34.450	27.965	857,700
2011-10-31	35.720	36.170	34.770	35.450	28.776	491,200
2011-10-28	36.270	36.610	35.870	36.180	29.369	513,900
2011-10-27	36.690	37.120	36.210	36.510	29.637	1,219,900
2011-10-26	35.680	35.830	34.730	35.610	28.906	226,200
2011-10-25	35.480	35.840	34.700	35.010	28.419	245,900
2011-10-24	34.810	36.140	34.640	35.810	29.068	422,500
2011-10-21	34.470	34.720	33.860	34.630	28.111	514,900
2011-10-20	37.020	38.280	33.000	33.980	27.583	1,069,400
2011-10-19	35.730	35.850	34.730	34.800	28.249	585,300
2011-10-18	34.290	36.200	34.250	35.700	28.979	610,400
2011-10-17	34.560	34.740	33.960	34.130	27.705	652,700
2011-10-14	34.790	35.020	34.240	34.880	28.314	373,600

← NewerPage 63 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.