Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	209.62	210.59	206.70	207.86	198.20	330,200
2023-06-13	207.31	209.74	207.30	208.83	199.13	616,900
2023-06-12	207.30	208.20	205.70	207.00	197.38	356,000
2023-06-09	208.05	208.05	204.91	206.86	197.25	251,800
2023-06-08	207.37	208.27	205.20	207.44	197.80	609,500
2023-06-07	205.10	208.33	204.47	208.19	197.91	704,200
2023-06-06	204.71	206.67	204.45	205.54	195.39	389,200
2023-06-05	209.46	209.46	204.59	205.39	195.25	449,000
2023-06-02	203.53	209.83	203.47	209.10	198.77	469,500
2023-06-01	199.33	202.18	197.79	201.32	191.38	886,900
2023-05-31	201.51	202.27	198.56	199.16	189.32	1,040,800
2023-05-30	203.99	205.26	202.09	202.79	192.77	381,400
2023-05-26	202.47	204.34	201.75	203.48	193.43	336,500
2023-05-25	200.74	202.76	199.53	201.79	191.82	378,700
2023-05-24	203.52	203.52	200.05	200.16	190.27	434,000
2023-05-23	208.36	208.36	204.12	204.58	194.48	651,600
2023-05-22	205.50	209.68	204.70	208.68	198.37	599,400
2023-05-19	207.13	207.32	204.51	204.99	194.87	505,300
2023-05-18	204.59	206.43	202.81	205.29	195.15	480,600
2023-05-17	203.62	206.12	203.39	204.79	194.68	369,600
2023-05-16	206.61	206.61	202.67	202.70	192.69	455,300
2023-05-15	208.29	208.29	206.54	207.89	197.62	333,100
2023-05-12	209.63	209.63	206.59	208.47	198.17	309,700
2023-05-11	206.21	207.96	205.30	207.95	197.68	422,800
2023-05-10	209.30	210.10	204.82	207.70	197.44	321,500
2023-05-09	210.13	210.98	207.58	208.16	197.88	351,300
2023-05-08	212.02	212.96	209.85	210.64	200.24	260,300
2023-05-05	209.39	211.79	208.28	210.93	200.51	367,300
2023-05-04	210.59	211.38	207.03	207.49	197.24	432,100
2023-05-03	208.37	212.74	206.73	210.10	199.72	703,300
2023-05-02	206.44	207.58	203.78	206.73	196.52	421,800
2023-05-01	206.32	208.17	205.74	206.84	196.62	643,400
2023-04-28	207.25	209.31	205.31	206.32	196.13	695,000
2023-04-27	205.00	207.91	196.85	207.83	197.57	759,100
2023-04-26	213.20	216.14	209.11	209.78	199.42	524,100
2023-04-25	217.91	218.96	215.15	215.37	204.73	545,700
2023-04-24	217.15	219.30	217.03	218.25	207.47	531,200
2023-04-21	218.48	218.48	216.06	217.76	207.00	346,600
2023-04-20	216.95	218.91	216.21	217.23	206.50	541,500
2023-04-19	219.03	220.61	215.81	217.84	207.08	655,500
2023-04-18	220.96	222.63	220.32	220.55	209.66	453,800
2023-04-17	220.03	220.91	218.53	220.87	209.96	335,800
2023-04-14	220.88	223.35	218.84	219.53	208.69	252,700
2023-04-13	221.63	222.11	216.04	221.44	210.50	281,000
2023-04-12	221.41	223.16	220.61	221.86	210.90	212,500
2023-04-11	220.03	222.75	220.03	220.41	209.52	221,900
2023-04-10	215.73	219.88	214.04	219.45	208.61	277,600
2023-04-06	217.41	218.25	215.28	216.77	206.06	263,100
2023-04-05	221.11	221.23	216.97	217.84	207.08	366,600
2023-04-04	229.44	229.44	221.07	222.23	211.25	336,800
2023-04-03	230.16	231.61	228.12	229.23	217.91	355,800
2023-03-31	228.05	231.16	227.33	231.03	219.62	298,600
2023-03-30	227.31	228.08	226.18	226.96	215.75	147,300
2023-03-29	224.48	226.29	223.14	226.07	214.90	213,300
2023-03-28	221.92	224.63	221.15	222.91	211.90	212,100
2023-03-27	221.64	222.62	219.53	221.73	210.78	234,000
2023-03-24	215.95	219.64	214.45	219.44	208.60	236,900
2023-03-23	218.27	221.60	216.02	218.00	207.23	308,500
2023-03-22	222.27	224.31	218.78	218.85	208.04	314,600
2023-03-21	222.67	224.10	220.29	222.51	211.52	296,800

← NewerPage 15 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.