Idex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 209.46 | 210.00 | 207.10 | 207.31 | 200.10 | 378,800 |
| 2024-05-28 | 215.09 | 215.44 | 210.81 | 211.24 | 203.89 | 442,300 |
| 2024-05-24 | 216.08 | 216.08 | 213.73 | 215.15 | 207.67 | 494,000 |
| 2024-05-23 | 217.45 | 217.45 | 215.07 | 215.54 | 208.04 | 419,700 |
| 2024-05-22 | 217.50 | 219.41 | 217.10 | 217.99 | 210.41 | 678,900 |
| 2024-05-21 | 219.17 | 220.49 | 216.53 | 217.12 | 209.57 | 308,200 |
| 2024-05-20 | 222.52 | 223.49 | 219.33 | 219.79 | 212.15 | 380,700 |
| 2024-05-17 | 223.07 | 223.23 | 221.40 | 222.33 | 214.60 | 215,800 |
| 2024-05-16 | 223.34 | 223.80 | 221.53 | 222.24 | 214.51 | 202,200 |
| 2024-05-15 | 226.02 | 226.02 | 223.47 | 224.20 | 215.74 | 284,200 |
| 2024-05-14 | 226.59 | 226.59 | 223.85 | 224.66 | 216.18 | 310,300 |
| 2024-05-13 | 226.81 | 227.88 | 224.88 | 225.42 | 216.91 | 464,400 |
| 2024-05-10 | 223.56 | 227.22 | 222.20 | 226.16 | 217.62 | 763,100 |
| 2024-05-09 | 222.61 | 223.63 | 220.86 | 222.74 | 214.33 | 680,000 |
| 2024-05-08 | 221.34 | 222.85 | 221.10 | 222.07 | 213.69 | 339,100 |
| 2024-05-07 | 223.81 | 223.81 | 221.21 | 221.75 | 213.38 | 454,100 |
| 2024-05-06 | 222.25 | 223.32 | 220.58 | 222.15 | 213.76 | 343,000 |
| 2024-05-03 | 222.41 | 222.41 | 219.23 | 220.42 | 212.10 | 405,400 |
| 2024-05-02 | 221.99 | 223.70 | 219.61 | 220.63 | 212.30 | 417,700 |
| 2024-05-01 | 220.58 | 224.50 | 219.97 | 221.38 | 213.02 | 285,100 |
| 2024-04-30 | 223.57 | 225.05 | 220.46 | 220.46 | 212.14 | 423,500 |
| 2024-04-29 | 221.64 | 224.37 | 219.39 | 223.88 | 215.43 | 456,900 |
| 2024-04-26 | 222.56 | 224.38 | 220.54 | 220.66 | 212.33 | 349,000 |
| 2024-04-25 | 223.23 | 225.39 | 220.70 | 223.28 | 214.85 | 486,600 |
| 2024-04-24 | 231.19 | 232.25 | 221.90 | 224.64 | 216.16 | 589,500 |
| 2024-04-23 | 231.45 | 233.46 | 231.09 | 232.27 | 223.50 | 381,800 |
| 2024-04-22 | 227.66 | 231.55 | 227.61 | 229.89 | 221.21 | 348,300 |
| 2024-04-19 | 227.05 | 228.35 | 226.00 | 227.04 | 218.47 | 244,300 |
| 2024-04-18 | 227.40 | 229.05 | 225.72 | 226.10 | 217.57 | 248,300 |
| 2024-04-17 | 229.57 | 229.66 | 226.07 | 226.83 | 218.27 | 405,800 |
| 2024-04-16 | 230.44 | 231.11 | 228.57 | 229.25 | 220.60 | 355,800 |
| 2024-04-15 | 235.93 | 236.29 | 230.19 | 230.49 | 221.79 | 349,800 |
| 2024-04-12 | 233.96 | 235.68 | 231.13 | 232.67 | 223.89 | 377,400 |
| 2024-04-11 | 236.19 | 237.83 | 235.14 | 236.25 | 227.33 | 253,600 |
| 2024-04-10 | 239.15 | 240.08 | 236.19 | 236.39 | 227.47 | 340,500 |
| 2024-04-09 | 240.10 | 241.97 | 238.15 | 241.58 | 232.46 | 254,200 |
| 2024-04-08 | 239.67 | 240.91 | 238.49 | 238.89 | 229.87 | 235,900 |
| 2024-04-05 | 237.29 | 240.74 | 236.15 | 239.38 | 230.34 | 280,700 |
| 2024-04-04 | 241.09 | 242.09 | 235.62 | 236.79 | 227.85 | 334,700 |
| 2024-04-03 | 238.85 | 240.84 | 238.41 | 239.29 | 230.26 | 272,000 |
| 2024-04-02 | 240.59 | 240.94 | 238.38 | 239.58 | 230.54 | 281,600 |
| 2024-04-01 | 243.76 | 244.11 | 240.86 | 240.87 | 231.78 | 230,200 |
| 2024-03-28 | 245.14 | 245.70 | 243.80 | 244.02 | 234.81 | 243,200 |
| 2024-03-27 | 243.73 | 245.22 | 242.17 | 245.09 | 235.84 | 320,300 |
| 2024-03-26 | 241.74 | 243.61 | 241.25 | 242.09 | 232.95 | 276,300 |
| 2024-03-25 | 244.01 | 244.09 | 241.86 | 241.97 | 232.84 | 227,900 |
| 2024-03-22 | 246.05 | 246.36 | 243.05 | 243.87 | 234.67 | 170,000 |
| 2024-03-21 | 241.12 | 246.05 | 240.48 | 245.87 | 236.59 | 497,500 |
| 2024-03-20 | 239.63 | 241.60 | 239.62 | 240.89 | 231.80 | 251,300 |
| 2024-03-19 | 240.90 | 241.90 | 239.84 | 240.03 | 230.97 | 335,400 |
| 2024-03-18 | 240.91 | 242.49 | 240.52 | 240.56 | 231.48 | 308,000 |
| 2024-03-15 | 238.59 | 242.18 | 238.59 | 239.97 | 230.91 | 916,700 |
| 2024-03-14 | 241.28 | 241.73 | 239.07 | 241.35 | 232.24 | 361,700 |
| 2024-03-13 | 240.90 | 241.18 | 239.45 | 240.81 | 231.72 | 236,000 |
| 2024-03-12 | 239.13 | 240.98 | 238.05 | 240.76 | 231.67 | 216,500 |
| 2024-03-11 | 237.91 | 239.31 | 236.25 | 239.06 | 230.04 | 235,500 |
| 2024-03-08 | 239.98 | 240.15 | 237.84 | 238.59 | 229.58 | 181,400 |
| 2024-03-07 | 238.80 | 239.85 | 237.70 | 238.73 | 229.72 | 175,400 |
| 2024-03-06 | 236.04 | 238.16 | 235.03 | 237.09 | 228.14 | 319,500 |
| 2024-03-05 | 237.67 | 238.84 | 234.67 | 235.34 | 226.46 | 304,500 |
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.