Idex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 200.71 | 204.02 | 199.83 | 203.90 | 197.48 | 332,700 |
| 2024-08-22 | 202.41 | 202.56 | 198.26 | 199.47 | 193.19 | 608,700 |
| 2024-08-21 | 199.87 | 201.77 | 199.43 | 201.43 | 195.09 | 438,300 |
| 2024-08-20 | 198.89 | 199.99 | 197.22 | 199.02 | 192.75 | 383,200 |
| 2024-08-19 | 197.31 | 200.05 | 196.94 | 199.18 | 192.91 | 544,400 |
| 2024-08-16 | 194.69 | 197.39 | 194.69 | 196.58 | 190.39 | 796,500 |
| 2024-08-15 | 195.64 | 196.66 | 194.69 | 195.24 | 189.09 | 374,900 |
| 2024-08-14 | 193.79 | 194.29 | 192.21 | 193.31 | 187.22 | 525,700 |
| 2024-08-13 | 192.02 | 194.78 | 190.86 | 194.57 | 188.44 | 396,300 |
| 2024-08-12 | 194.00 | 194.39 | 191.02 | 191.30 | 185.28 | 299,900 |
| 2024-08-09 | 194.21 | 194.76 | 192.64 | 194.34 | 188.22 | 338,200 |
| 2024-08-08 | 191.92 | 195.18 | 191.31 | 194.86 | 188.72 | 514,500 |
| 2024-08-07 | 193.61 | 196.21 | 190.46 | 190.56 | 184.56 | 566,700 |
| 2024-08-06 | 192.94 | 198.26 | 191.46 | 192.12 | 186.07 | 638,500 |
| 2024-08-05 | 192.04 | 193.79 | 189.51 | 192.21 | 186.16 | 1,028,000 |
| 2024-08-02 | 194.09 | 196.63 | 192.12 | 194.12 | 188.01 | 786,300 |
| 2024-08-01 | 205.49 | 206.12 | 193.33 | 196.29 | 190.11 | 988,700 |
| 2024-07-31 | 208.61 | 210.71 | 207.55 | 208.48 | 201.91 | 464,900 |
| 2024-07-30 | 207.61 | 208.90 | 205.11 | 208.07 | 201.52 | 352,300 |
| 2024-07-29 | 206.63 | 208.46 | 205.22 | 206.22 | 199.73 | 446,900 |
| 2024-07-26 | 204.42 | 208.39 | 203.22 | 206.46 | 199.96 | 278,600 |
| 2024-07-25 | 199.76 | 205.79 | 198.30 | 203.08 | 196.68 | 614,400 |
| 2024-07-24 | 202.81 | 203.33 | 198.36 | 198.71 | 192.45 | 665,700 |
| 2024-07-23 | 206.36 | 206.36 | 203.46 | 203.90 | 197.48 | 426,900 |
| 2024-07-22 | 204.84 | 205.57 | 201.48 | 205.22 | 198.76 | 566,600 |
| 2024-07-19 | 206.68 | 206.68 | 202.08 | 202.97 | 196.58 | 388,800 |
| 2024-07-18 | 208.78 | 211.37 | 206.18 | 206.20 | 199.71 | 409,600 |
| 2024-07-17 | 210.37 | 213.23 | 209.56 | 210.50 | 203.87 | 562,000 |
| 2024-07-16 | 207.71 | 211.73 | 207.71 | 210.81 | 204.17 | 556,000 |
| 2024-07-15 | 204.42 | 207.99 | 204.40 | 206.69 | 200.18 | 497,200 |
| 2024-07-12 | 204.72 | 206.16 | 204.11 | 204.46 | 198.02 | 377,100 |
| 2024-07-11 | 199.83 | 204.27 | 199.83 | 203.48 | 196.40 | 608,700 |
| 2024-07-10 | 195.25 | 198.70 | 194.72 | 198.44 | 191.54 | 386,800 |
| 2024-07-09 | 195.01 | 195.60 | 194.20 | 195.24 | 188.45 | 262,500 |
| 2024-07-08 | 196.01 | 196.28 | 193.77 | 195.64 | 188.84 | 395,500 |
| 2024-07-05 | 195.07 | 195.07 | 192.56 | 194.69 | 187.92 | 632,800 |
| 2024-07-03 | 197.00 | 197.19 | 195.10 | 195.14 | 188.35 | 276,100 |
| 2024-07-02 | 195.66 | 196.72 | 195.06 | 196.41 | 189.58 | 570,400 |
| 2024-07-01 | 202.28 | 202.28 | 195.35 | 195.89 | 189.08 | 648,200 |
| 2024-06-28 | 200.80 | 203.34 | 199.21 | 201.20 | 194.20 | 721,200 |
| 2024-06-27 | 199.02 | 200.22 | 197.26 | 200.15 | 193.19 | 742,500 |
| 2024-06-26 | 199.00 | 200.66 | 197.79 | 199.12 | 192.20 | 646,200 |
| 2024-06-25 | 202.72 | 203.17 | 199.22 | 199.99 | 193.04 | 369,700 |
| 2024-06-24 | 203.70 | 206.49 | 202.69 | 204.50 | 197.39 | 475,200 |
| 2024-06-21 | 203.38 | 204.54 | 200.54 | 202.70 | 195.65 | 939,500 |
| 2024-06-20 | 201.64 | 204.80 | 201.32 | 203.17 | 196.10 | 461,700 |
| 2024-06-18 | 200.38 | 202.40 | 199.60 | 202.35 | 195.31 | 321,900 |
| 2024-06-17 | 197.75 | 200.41 | 196.75 | 200.29 | 193.33 | 333,800 |
| 2024-06-14 | 201.10 | 202.10 | 194.40 | 198.23 | 191.34 | 371,900 |
| 2024-06-13 | 204.95 | 205.64 | 201.00 | 202.92 | 195.86 | 479,700 |
| 2024-06-12 | 205.03 | 207.25 | 205.03 | 205.79 | 198.63 | 496,200 |
| 2024-06-11 | 201.95 | 203.88 | 201.23 | 203.87 | 196.78 | 399,900 |
| 2024-06-10 | 201.25 | 203.81 | 201.24 | 202.91 | 195.85 | 362,700 |
| 2024-06-07 | 202.84 | 205.16 | 201.12 | 201.79 | 194.77 | 323,600 |
| 2024-06-06 | 206.77 | 206.85 | 203.27 | 203.40 | 196.33 | 386,500 |
| 2024-06-05 | 206.80 | 208.05 | 204.94 | 207.54 | 200.32 | 460,100 |
| 2024-06-04 | 205.71 | 207.73 | 205.20 | 206.10 | 198.93 | 550,000 |
| 2024-06-03 | 208.67 | 210.32 | 203.82 | 206.11 | 198.94 | 581,900 |
| 2024-05-31 | 205.64 | 208.93 | 204.86 | 208.64 | 201.38 | 1,374,700 |
| 2024-05-30 | 207.91 | 209.02 | 204.84 | 205.20 | 198.06 | 1,136,100 |
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.