IDEX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	55.710	55.710	55.710	55.710	54.471	0
2024-08-22	55.710	55.710	55.710	55.710	54.471	1
2024-08-21	55.710	55.710	55.710	55.710	54.471	0
2024-08-20	55.710	55.710	55.710	55.710	54.471	0
2024-08-19	55.710	55.710	55.710	55.710	54.471	0
2024-08-16	55.710	55.710	55.710	55.710	54.471	0
2024-08-15	55.710	55.710	55.710	55.710	54.471	0
2024-08-14	55.710	55.710	55.710	55.710	54.471	0
2024-08-13	55.710	55.710	55.710	55.710	54.471	0
2024-08-12	55.710	55.710	55.710	55.710	54.471	0
2024-08-09	55.710	55.710	55.710	55.710	54.471	0
2024-08-08	55.710	55.710	55.710	55.710	54.471	0
2024-08-07	55.710	55.710	55.710	55.710	54.471	0
2024-08-06	55.710	55.710	55.710	55.710	54.471	0
2024-08-05	55.710	55.710	55.710	55.710	54.471	0
2024-08-02	55.710	55.710	55.710	55.710	54.471	0
2024-08-01	55.710	55.710	55.710	55.710	54.471	1
2024-07-31	55.690	55.690	55.690	55.690	54.452	0
2024-07-30	55.690	55.690	55.690	55.690	54.452	0
2024-07-29	55.690	55.690	55.690	55.690	54.452	0
2024-07-26	55.690	55.690	55.690	55.690	54.452	0
2024-07-25	55.690	55.690	55.690	55.690	54.452	0
2024-07-24	55.690	55.690	55.690	55.690	54.452	0
2024-07-23	55.690	55.690	55.690	55.690	54.452	0
2024-07-22	55.690	55.690	55.690	55.690	54.452	0
2024-07-19	55.690	55.690	55.690	55.690	54.452	0
2024-07-18	55.690	55.690	55.690	55.690	54.452	0
2024-07-17	55.690	55.690	55.690	55.690	54.452	0
2024-07-16	55.690	55.690	55.690	55.690	54.452	0
2024-07-15	55.690	55.690	55.690	55.690	54.452	0
2024-07-12	55.690	55.690	55.690	55.690	54.452	2
2024-07-11	53.900	53.900	53.900	53.900	52.702	2
2024-07-10	53.800	53.800	53.800	53.800	52.470	2
2024-07-09	55.050	55.050	55.050	55.050	53.690	0
2024-07-08	55.050	55.050	55.050	55.050	53.690	0
2024-07-05	55.050	55.050	55.050	55.050	53.690	0
2024-07-04	55.050	55.050	55.050	55.050	53.690	0
2024-07-03	55.050	55.050	55.050	55.050	53.690	0
2024-07-02	55.050	55.050	55.050	55.050	53.690	0
2024-07-01	55.050	55.050	55.050	55.050	53.690	0
2024-06-28	55.050	55.050	55.050	55.050	53.690	0
2024-06-27	55.050	55.050	55.050	55.050	53.690	0
2024-06-26	55.050	55.050	55.050	55.050	53.690	1
2024-06-25	55.750	55.750	55.750	55.750	54.372	0
2024-06-24	55.750	55.750	55.750	55.750	54.372	0
2024-06-21	55.750	55.750	55.750	55.750	54.372	0
2024-06-20	55.750	55.750	55.750	55.750	54.372	1
2024-06-19	56.220	56.220	56.220	56.220	54.831	0
2024-06-18	56.220	56.220	56.220	56.220	54.831	0
2024-06-17	56.220	56.220	56.220	56.220	54.831	0
2024-06-14	56.220	56.220	56.220	56.220	54.831	0
2024-06-13	56.220	56.220	56.220	56.220	54.831	0
2024-06-12	56.220	56.220	56.220	56.220	54.831	0
2024-06-11	56.220	56.220	56.220	56.220	54.831	0
2024-06-10	56.220	56.220	56.220	56.220	54.831	0
2024-06-07	56.220	56.220	56.220	56.220	54.831	0
2024-06-06	56.220	56.220	56.220	56.220	54.831	0
2024-06-05	56.220	56.220	56.220	56.220	54.831	0
2024-06-04	56.220	56.220	56.220	56.220	54.831	0
2024-06-03	56.220	56.220	56.220	56.220	54.831	0

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.1316 USD
2026-07-03	0.1303 USD
2026-05-21	0.1321 USD
2026-01-15	0.1307 USD
2025-10-09	0.1335 USD
2025-07-10	0.1388 USD
2025-05-16	0.1415 USD
2025-01-16	0.1417 USD
2024-10-10	0.1376 USD
2024-07-11	0.1364 USD
2024-05-16	0.1265 USD
2024-01-11	0.1103 USD
2023-10-11	0.1122 USD
2023-07-13	0.1517 USD
2023-06-07	0.1526 USD
2023-01-12	0.1592 USD
2022-10-13	0.1577 USD
2022-07-14	0.1548 USD
2022-05-16	0.1416 USD
2022-01-13	0.1446 USD
2021-10-14	0.1531 USD
2021-07-14	0.1387 USD
2021-05-21	0.1394 USD
2021-01-13	0.1365 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.