Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	216.92	217.67	213.98	215.00	205.62	434,100
2023-09-08	218.57	219.26	215.56	216.09	206.66	286,100
2023-09-07	222.54	222.54	217.21	218.50	208.97	439,500
2023-09-06	221.65	225.53	220.39	222.84	213.12	352,800
2023-09-05	228.28	228.28	222.26	222.78	213.06	674,200
2023-09-01	227.86	228.41	226.61	228.28	218.32	423,100
2023-08-31	229.11	229.30	226.17	226.40	216.52	707,700
2023-08-30	226.61	229.34	226.21	228.73	218.75	522,500
2023-08-29	226.73	227.89	226.11	227.73	217.80	311,000
2023-08-28	226.77	228.13	226.09	226.94	217.04	327,200
2023-08-25	224.17	227.67	223.31	226.14	216.28	375,100
2023-08-24	223.68	225.64	222.37	222.69	212.98	354,200
2023-08-23	222.84	223.87	221.32	223.68	213.92	428,400
2023-08-22	222.04	222.93	220.07	221.62	211.95	373,900
2023-08-21	219.31	221.44	218.82	221.22	211.57	488,200
2023-08-18	217.73	220.27	217.73	219.42	209.85	1,519,900
2023-08-17	220.07	222.35	218.90	218.90	209.35	468,900
2023-08-16	220.16	221.68	218.91	219.42	209.85	481,100
2023-08-15	221.50	222.04	219.71	220.59	210.97	372,100
2023-08-14	223.21	223.46	221.17	222.74	213.02	507,500
2023-08-11	221.00	224.75	219.95	223.41	213.66	445,900
2023-08-10	222.74	224.31	220.70	221.48	211.82	469,300
2023-08-09	223.11	223.89	221.87	222.83	213.11	402,800
2023-08-08	222.42	224.93	220.45	223.90	214.13	386,400
2023-08-07	221.29	224.21	220.95	223.84	214.08	407,900
2023-08-04	223.43	225.61	220.53	220.89	211.25	565,900
2023-08-03	218.89	223.05	218.00	222.06	212.37	509,200
2023-08-02	221.05	222.08	219.14	219.41	209.84	453,800
2023-08-01	224.66	226.34	221.23	221.86	212.18	921,900
2023-07-31	222.81	226.49	221.64	225.81	215.96	1,138,200
2023-07-28	220.34	222.37	218.04	222.24	212.55	1,198,900
2023-07-27	210.14	221.16	207.75	218.82	209.28	1,737,400
2023-07-26	209.53	212.75	209.53	211.98	202.73	670,800
2023-07-25	213.42	213.93	208.58	210.48	201.30	912,700
2023-07-24	213.08	214.97	212.61	214.85	205.48	512,200
2023-07-21	212.14	213.92	211.14	212.64	203.36	463,700
2023-07-20	212.11	212.98	209.60	211.71	202.48	443,800
2023-07-19	208.86	212.32	208.86	211.18	201.97	417,400
2023-07-18	210.60	211.63	208.62	209.85	200.70	623,500
2023-07-17	209.05	211.63	208.93	210.60	201.41	551,300
2023-07-14	212.13	212.13	208.96	209.59	200.45	495,500
2023-07-13	214.69	214.69	211.26	212.62	203.35	646,100
2023-07-12	218.48	218.48	215.42	215.56	205.55	327,100
2023-07-11	217.79	218.96	215.12	216.46	206.40	533,900
2023-07-10	210.00	217.07	210.00	216.97	206.89	624,000
2023-07-07	209.15	212.43	209.15	209.98	200.22	230,500
2023-07-06	209.42	210.24	207.66	210.12	200.36	339,600
2023-07-05	210.62	212.38	210.57	210.87	201.07	369,100
2023-07-03	213.95	214.65	212.80	212.83	202.94	175,200
2023-06-30	214.53	217.40	213.83	215.26	205.26	606,600
2023-06-29	209.69	213.90	208.82	213.53	203.61	735,400
2023-06-28	210.55	210.72	209.08	209.98	200.22	653,300
2023-06-27	206.59	210.94	205.70	210.75	200.96	713,100
2023-06-26	203.83	206.39	203.73	205.93	196.36	409,000
2023-06-23	202.54	203.63	201.54	203.04	193.61	620,800
2023-06-22	207.02	207.02	203.04	203.62	194.16	549,600
2023-06-21	204.23	207.77	202.65	206.67	197.07	338,200
2023-06-20	206.89	208.63	204.39	205.14	195.61	524,900
2023-06-16	211.35	212.47	208.70	209.75	200.01	873,100
2023-06-15	207.44	210.79	207.43	210.40	200.62	454,300

← NewerPage 14 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.