Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	217.24	220.43	217.24	220.09	209.22	248,800
2023-03-17	217.86	217.99	213.43	215.74	205.08	595,100
2023-03-16	213.99	219.64	213.99	219.12	208.30	437,800
2023-03-15	220.30	220.95	212.94	215.80	205.14	447,700
2023-03-14	222.62	225.25	220.72	223.96	212.90	345,000
2023-03-13	218.15	220.60	217.04	219.02	208.20	329,500
2023-03-10	223.42	224.34	218.14	219.93	209.07	466,200
2023-03-09	224.78	226.20	222.30	223.13	212.11	362,300
2023-03-08	223.97	224.18	221.90	223.44	212.40	347,000
2023-03-07	227.49	227.79	223.39	224.06	212.99	244,600
2023-03-06	228.55	230.20	227.09	227.27	216.04	242,300
2023-03-03	225.00	228.44	223.37	228.24	216.97	332,300
2023-03-02	222.32	225.22	221.20	224.43	213.35	379,800
2023-03-01	223.88	225.39	222.18	223.48	212.44	443,400
2023-02-28	225.12	228.25	224.90	224.98	213.87	445,300
2023-02-27	226.49	227.61	224.84	225.22	214.10	187,500
2023-02-24	224.57	226.09	222.10	224.84	213.73	483,200
2023-02-23	225.90	227.42	222.25	225.69	214.54	333,800
2023-02-22	226.16	227.91	224.00	224.85	213.74	385,600
2023-02-21	229.28	230.72	224.29	224.88	213.77	835,700
2023-02-17	225.06	231.12	224.80	231.00	219.59	777,200
2023-02-16	224.68	226.43	223.61	225.09	213.97	364,500
2023-02-15	224.54	227.49	224.54	227.42	216.19	195,000
2023-02-14	225.96	226.56	223.05	225.35	214.22	229,200
2023-02-13	226.65	228.20	226.14	226.67	215.47	375,300
2023-02-10	223.25	226.32	223.06	225.92	214.76	343,500
2023-02-09	226.40	227.44	223.13	223.68	212.63	414,600
2023-02-08	223.45	226.28	223.45	224.56	213.47	358,300
2023-02-07	224.11	226.78	222.70	224.86	213.75	477,900
2023-02-06	228.40	229.34	224.94	225.27	214.14	430,000
2023-02-03	224.77	229.88	224.69	229.84	218.49	601,300
2023-02-02	229.71	230.20	223.19	225.59	214.45	765,100
2023-02-01	239.00	239.00	225.51	227.73	216.48	904,700
2023-01-31	234.63	240.15	232.61	239.68	227.84	547,000
2023-01-30	238.10	238.74	232.61	232.99	221.48	397,800
2023-01-27	233.88	239.84	233.85	238.73	226.94	448,600
2023-01-26	234.53	235.08	231.86	234.15	222.59	326,300
2023-01-25	230.13	232.86	228.04	232.80	221.30	242,000
2023-01-24	229.41	234.21	228.38	232.35	220.87	226,500
2023-01-23	230.77	232.67	229.41	230.86	219.46	293,200
2023-01-20	227.50	231.41	225.91	231.20	219.78	298,200
2023-01-19	233.84	233.84	226.18	226.47	215.28	431,100
2023-01-18	238.80	239.86	233.70	233.97	222.41	355,100
2023-01-17	239.31	240.09	236.35	236.70	225.01	205,700
2023-01-13	235.50	239.20	235.33	238.90	227.10	262,800
2023-01-12	235.48	237.59	233.73	236.25	224.58	471,400
2023-01-11	236.19	238.13	235.10	235.48	223.28	823,300
2023-01-10	233.16	235.68	232.96	234.80	222.63	213,900
2023-01-09	233.40	238.00	231.90	233.86	221.74	324,700
2023-01-06	228.64	232.47	227.94	232.14	220.11	228,100
2023-01-05	228.46	229.40	224.84	225.74	214.04	441,300
2023-01-04	231.03	231.88	227.33	229.27	217.39	356,600
2023-01-03	229.52	229.82	226.78	229.49	217.60	429,900
2022-12-30	229.36	230.44	226.18	228.33	216.50	191,400
2022-12-29	229.09	231.60	228.27	230.50	218.56	181,000
2022-12-28	230.73	231.73	227.01	227.16	215.39	162,100
2022-12-27	230.20	231.28	228.31	230.06	218.14	202,200
2022-12-23	229.45	230.58	228.02	229.33	217.45	187,400
2022-12-22	230.10	231.04	225.19	229.65	217.75	291,200
2022-12-21	230.06	232.16	229.27	232.00	219.98	384,500

← NewerPage 16 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.