Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	203.69	203.69	200.77	201.59	193.39	261,300
2023-12-04	201.98	204.42	201.97	204.20	195.89	303,600
2023-12-01	201.87	203.77	201.42	203.04	194.78	461,900
2023-11-30	199.19	201.79	196.37	201.68	193.48	871,600
2023-11-29	197.64	199.68	197.47	198.30	190.23	372,100
2023-11-28	198.20	199.01	196.56	196.61	188.61	371,200
2023-11-27	198.37	199.29	197.56	198.60	190.52	344,700
2023-11-24	199.00	200.00	197.97	199.21	191.11	196,600
2023-11-22	197.89	199.94	195.91	197.25	189.23	1,949,500
2023-11-21	195.02	199.07	194.84	198.59	190.51	799,800
2023-11-20	197.86	197.91	195.30	195.72	187.76	394,900
2023-11-17	199.32	199.86	197.22	198.01	189.95	329,000
2023-11-16	198.75	200.27	196.85	197.59	189.55	311,500
2023-11-15	197.78	201.47	197.64	199.08	190.98	478,500
2023-11-14	195.01	198.51	194.54	198.07	190.01	342,600
2023-11-13	191.00	192.66	190.52	192.29	184.47	479,400
2023-11-10	191.50	191.85	189.33	191.72	183.92	482,100
2023-11-09	193.61	194.53	189.47	190.25	182.51	387,700
2023-11-08	192.45	193.11	191.20	192.33	184.51	420,100
2023-11-07	192.11	193.15	190.85	191.58	183.79	377,900
2023-11-06	195.31	195.31	192.97	193.49	185.62	305,700
2023-11-03	196.50	197.75	195.09	195.17	187.23	457,300
2023-11-02	191.09	194.46	190.60	193.59	185.71	1,169,700
2023-11-01	191.43	192.15	183.77	188.36	180.70	1,244,000
2023-10-31	190.44	192.36	190.13	191.41	183.62	396,400
2023-10-30	192.06	192.72	189.13	190.53	182.78	426,100
2023-10-27	192.38	194.65	190.58	190.92	183.15	816,900
2023-10-26	191.07	198.69	190.85	193.21	185.35	1,106,500
2023-10-25	191.83	192.05	184.85	187.00	179.39	1,216,500
2023-10-24	194.61	195.02	191.26	192.74	184.90	654,600
2023-10-23	192.66	194.98	191.45	192.83	184.99	578,300
2023-10-20	195.57	196.70	192.67	192.73	184.89	604,300
2023-10-19	196.98	200.50	195.12	195.60	187.64	643,600
2023-10-18	201.11	202.64	196.77	196.93	188.92	615,800
2023-10-17	201.24	204.62	201.16	203.19	194.92	542,000
2023-10-16	201.89	203.29	200.21	202.65	194.41	532,500
2023-10-13	206.05	206.38	200.50	200.64	192.48	565,300
2023-10-12	208.77	208.77	203.38	205.62	197.25	577,700
2023-10-11	208.75	210.70	208.27	209.03	199.91	305,500
2023-10-10	208.90	209.68	207.41	208.29	199.20	434,500
2023-10-09	205.25	208.18	204.57	208.15	199.07	311,200
2023-10-06	204.65	206.89	203.37	205.98	197.00	476,000
2023-10-05	208.37	209.03	204.82	205.14	196.19	458,100
2023-10-04	206.92	208.84	205.09	208.44	199.35	337,100
2023-10-03	206.20	207.43	205.67	206.94	197.91	290,400
2023-10-02	207.61	208.67	205.93	206.78	197.76	300,000
2023-09-29	210.53	210.53	206.95	208.02	198.95	392,200
2023-09-28	207.83	211.36	207.47	209.06	199.94	413,800
2023-09-27	205.26	208.87	204.03	207.44	198.39	429,800
2023-09-26	206.56	206.99	203.48	203.81	194.92	497,100
2023-09-25	206.61	208.74	205.42	207.74	198.68	300,900
2023-09-22	206.39	208.08	205.29	207.13	198.09	389,400
2023-09-21	209.02	209.69	206.63	206.79	197.77	479,200
2023-09-20	212.29	213.93	209.66	209.94	200.78	526,700
2023-09-19	212.20	213.64	210.00	210.91	201.71	491,900
2023-09-18	214.37	215.73	212.20	212.36	203.10	436,700
2023-09-15	215.53	216.54	213.66	214.24	204.89	532,100
2023-09-14	216.96	217.53	215.69	216.30	206.86	285,700
2023-09-13	214.03	215.58	213.73	215.22	205.83	502,600
2023-09-12	213.67	215.83	213.02	213.90	204.57	524,900

← NewerPage 13 of 21 · 1,255 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.