Idex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 238.97 | 240.06 | 237.39 | 237.62 | 228.65 | 290,700 |
| 2024-03-01 | 236.14 | 239.93 | 235.79 | 239.47 | 230.43 | 369,300 |
| 2024-02-29 | 237.09 | 237.68 | 235.38 | 235.90 | 227.00 | 651,400 |
| 2024-02-28 | 236.32 | 237.65 | 235.96 | 236.68 | 227.75 | 331,200 |
| 2024-02-27 | 236.78 | 236.99 | 234.73 | 236.05 | 227.14 | 228,800 |
| 2024-02-26 | 236.55 | 237.27 | 235.44 | 236.06 | 227.15 | 422,100 |
| 2024-02-23 | 236.00 | 237.14 | 235.12 | 237.05 | 228.10 | 223,300 |
| 2024-02-22 | 234.30 | 235.77 | 232.97 | 235.13 | 226.26 | 346,900 |
| 2024-02-21 | 232.54 | 234.59 | 229.77 | 233.43 | 224.62 | 525,100 |
| 2024-02-20 | 228.27 | 230.45 | 226.30 | 230.35 | 221.66 | 537,700 |
| 2024-02-16 | 227.94 | 229.50 | 226.19 | 227.47 | 218.88 | 785,400 |
| 2024-02-15 | 227.76 | 228.77 | 225.46 | 227.68 | 219.09 | 457,200 |
| 2024-02-14 | 224.99 | 227.18 | 223.52 | 227.02 | 218.45 | 359,600 |
| 2024-02-13 | 225.09 | 225.44 | 222.70 | 224.27 | 215.80 | 424,400 |
| 2024-02-12 | 228.10 | 229.39 | 226.82 | 226.97 | 218.40 | 490,700 |
| 2024-02-09 | 225.83 | 228.28 | 225.22 | 228.20 | 219.59 | 460,000 |
| 2024-02-08 | 225.70 | 226.46 | 222.03 | 225.83 | 217.31 | 657,200 |
| 2024-02-07 | 222.54 | 227.54 | 212.96 | 222.42 | 214.02 | 1,360,600 |
| 2024-02-06 | 218.40 | 220.07 | 217.09 | 218.89 | 210.63 | 459,300 |
| 2024-02-05 | 218.83 | 219.90 | 216.81 | 218.22 | 209.98 | 367,900 |
| 2024-02-02 | 219.31 | 222.15 | 218.84 | 220.72 | 212.39 | 463,500 |
| 2024-02-01 | 213.00 | 222.64 | 211.99 | 220.18 | 211.87 | 920,000 |
| 2024-01-31 | 214.40 | 214.72 | 211.49 | 211.50 | 203.52 | 612,300 |
| 2024-01-30 | 211.33 | 214.35 | 211.25 | 213.67 | 205.61 | 329,100 |
| 2024-01-29 | 208.52 | 212.17 | 207.90 | 212.15 | 204.14 | 417,400 |
| 2024-01-26 | 207.78 | 209.40 | 207.72 | 209.15 | 201.26 | 280,800 |
| 2024-01-25 | 207.25 | 207.88 | 204.99 | 207.78 | 199.94 | 304,300 |
| 2024-01-24 | 210.38 | 211.50 | 205.59 | 205.69 | 197.93 | 465,700 |
| 2024-01-23 | 208.59 | 209.34 | 206.71 | 209.22 | 201.32 | 268,300 |
| 2024-01-22 | 208.45 | 209.18 | 206.82 | 207.44 | 199.61 | 286,100 |
| 2024-01-19 | 205.70 | 207.55 | 204.39 | 207.04 | 199.23 | 292,600 |
| 2024-01-18 | 205.06 | 205.81 | 202.85 | 205.33 | 197.58 | 379,700 |
| 2024-01-17 | 204.05 | 206.39 | 204.05 | 205.04 | 197.30 | 449,900 |
| 2024-01-16 | 205.55 | 206.33 | 203.38 | 205.77 | 198.00 | 382,700 |
| 2024-01-12 | 209.72 | 211.12 | 206.38 | 206.91 | 199.10 | 277,500 |
| 2024-01-11 | 209.07 | 209.07 | 205.48 | 208.58 | 200.71 | 229,000 |
| 2024-01-10 | 209.51 | 210.51 | 208.75 | 209.62 | 201.09 | 254,100 |
| 2024-01-09 | 209.73 | 210.25 | 207.91 | 209.98 | 201.44 | 227,400 |
| 2024-01-08 | 210.94 | 210.94 | 207.88 | 210.82 | 202.24 | 281,100 |
| 2024-01-05 | 211.13 | 212.68 | 210.15 | 211.18 | 202.59 | 400,900 |
| 2024-01-04 | 212.37 | 213.92 | 211.13 | 211.18 | 202.59 | 699,100 |
| 2024-01-03 | 213.97 | 215.44 | 211.87 | 212.28 | 203.64 | 476,900 |
| 2024-01-02 | 215.09 | 217.11 | 214.03 | 215.05 | 206.30 | 307,200 |
| 2023-12-29 | 217.00 | 218.17 | 216.78 | 217.11 | 208.28 | 237,200 |
| 2023-12-28 | 216.76 | 219.72 | 216.19 | 217.06 | 208.23 | 336,200 |
| 2023-12-27 | 214.75 | 216.41 | 214.45 | 215.79 | 207.01 | 254,000 |
| 2023-12-26 | 214.22 | 215.80 | 213.38 | 214.78 | 206.04 | 263,900 |
| 2023-12-22 | 214.67 | 216.12 | 214.00 | 214.38 | 205.66 | 329,000 |
| 2023-12-21 | 213.84 | 214.83 | 212.23 | 214.11 | 205.40 | 317,100 |
| 2023-12-20 | 212.76 | 215.56 | 211.91 | 212.16 | 203.53 | 437,300 |
| 2023-12-19 | 212.96 | 214.16 | 212.18 | 213.44 | 204.76 | 245,500 |
| 2023-12-18 | 211.74 | 213.34 | 209.84 | 211.93 | 203.31 | 346,000 |
| 2023-12-15 | 213.96 | 215.19 | 210.81 | 211.35 | 202.75 | 739,400 |
| 2023-12-14 | 211.73 | 215.05 | 211.73 | 214.93 | 206.19 | 443,400 |
| 2023-12-13 | 207.50 | 210.01 | 205.64 | 208.84 | 200.34 | 463,100 |
| 2023-12-12 | 208.39 | 209.47 | 206.61 | 207.56 | 199.12 | 288,500 |
| 2023-12-11 | 204.92 | 208.07 | 204.50 | 207.88 | 199.42 | 331,100 |
| 2023-12-08 | 205.79 | 207.59 | 204.74 | 204.84 | 196.51 | 421,900 |
| 2023-12-07 | 205.17 | 206.32 | 203.72 | 205.60 | 197.24 | 454,000 |
| 2023-12-06 | 202.92 | 205.37 | 202.88 | 204.59 | 196.27 | 404,100 |
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.