Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-13	33.990	34.600	33.610	34.410	27.932	610,200
2011-10-12	33.080	34.350	32.900	34.320	27.859	1,715,700
2011-10-11	32.440	33.190	32.380	33.100	26.731	796,700
2011-10-10	32.520	32.800	32.270	32.650	26.367	1,317,800
2011-10-07	33.560	33.650	31.860	31.900	25.762	939,700
2011-10-06	32.680	33.750	32.420	33.450	27.013	469,500
2011-10-05	31.730	32.850	31.290	32.730	26.432	483,000
2011-10-04	29.440	31.710	29.290	31.660	25.568	558,000
2011-10-03	30.860	31.400	29.640	29.800	24.066	794,900
2011-09-30	32.200	32.270	31.120	31.160	25.164	571,900
2011-09-29	32.820	33.230	31.750	32.660	26.375	577,600
2011-09-28	33.470	33.690	32.080	32.150	25.963	618,500
2011-09-27	32.690	34.000	32.560	33.250	26.852	564,300
2011-09-26	31.430	31.920	30.280	31.810	25.689	315,200
2011-09-23	30.350	31.260	30.310	31.110	25.124	722,600
2011-09-22	30.870	31.220	30.090	30.400	24.550	724,600
2011-09-21	33.890	34.180	32.040	32.080	25.907	563,100
2011-09-20	34.500	34.960	34.000	34.000	27.457	708,500
2011-09-19	33.920	34.620	33.270	34.300	27.700	585,000
2011-09-16	34.930	35.300	34.280	34.570	27.918	592,800
2011-09-15	34.670	35.130	34.150	34.990	28.257	304,100
2011-09-14	33.890	34.920	33.190	34.320	27.716	432,300
2011-09-13	32.820	33.730	32.550	33.600	27.134	536,600
2011-09-12	32.710	33.240	32.010	32.610	26.335	500,700
2011-09-09	34.060	34.310	32.920	33.180	26.795	380,200
2011-09-08	34.700	35.140	34.290	34.480	27.845	529,600
2011-09-07	34.730	35.160	34.590	34.960	28.233	975,500
2011-09-06	33.530	34.340	33.450	34.090	27.530	864,100
2011-09-02	35.120	35.660	34.470	34.680	28.007	246,400
2011-09-01	37.380	37.520	36.050	36.180	29.218	593,200
2011-08-31	37.180	38.100	36.820	37.180	30.026	349,100
2011-08-30	36.340	37.190	36.120	36.940	29.832	298,900
2011-08-29	35.960	36.570	35.960	36.500	29.476	532,600
2011-08-26	33.950	35.580	33.270	35.520	28.685	455,400
2011-08-25	35.600	35.790	34.050	34.290	27.692	585,400
2011-08-24	34.270	35.440	34.090	35.240	28.459	463,700
2011-08-23	33.150	34.310	32.800	34.300	27.700	495,600
2011-08-22	33.660	33.690	32.580	32.980	26.634	356,800
2011-08-19	33.350	34.450	32.680	32.770	26.464	471,500
2011-08-18	34.790	34.800	33.550	33.820	27.312	561,400
2011-08-17	36.930	37.020	35.560	36.140	29.186	395,800
2011-08-16	36.630	37.280	36.340	36.600	29.557	365,300
2011-08-15	36.890	37.590	36.810	37.300	30.122	611,700
2011-08-12	37.030	37.270	36.370	36.500	29.476	659,200
2011-08-11	34.730	37.160	34.640	36.620	29.573	486,500
2011-08-10	35.190	35.840	34.440	34.530	27.885	893,400
2011-08-09	34.560	36.250	33.780	36.250	29.275	1,377,700
2011-08-08	36.470	36.960	34.360	34.380	27.764	631,300
2011-08-05	38.440	38.910	36.620	37.740	30.478	852,200
2011-08-04	39.730	39.780	37.810	37.860	30.575	473,400
2011-08-03	40.250	40.630	39.630	40.380	32.610	766,600
2011-08-02	41.340	41.860	40.220	40.250	32.505	451,100
2011-08-01	41.880	41.970	40.940	41.630	33.619	427,100
2011-07-29	41.050	41.930	40.590	41.480	33.498	348,800
2011-07-28	41.700	42.530	41.500	41.570	33.571	443,400
2011-07-27	43.070	43.170	41.650	41.730	33.700	357,600
2011-07-26	44.480	44.480	43.260	43.350	35.008	256,200
2011-07-25	44.260	45.170	44.040	44.600	36.018	288,400
2011-07-22	44.910	45.130	44.430	44.700	36.098	348,100
2011-07-21	46.490	46.760	43.440	44.760	36.147	1,074,000

← NewerPage 64 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.