Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	226.16	229.08	226.16	228.12	216.30	361,500
2022-12-19	228.04	229.72	225.14	226.27	214.55	298,300
2022-12-16	227.47	229.57	226.30	227.99	216.18	828,000
2022-12-15	236.14	236.14	229.49	229.58	217.68	580,700
2022-12-14	242.03	243.94	237.88	238.54	226.18	358,200
2022-12-13	246.14	246.23	240.81	242.05	229.51	562,300
2022-12-12	235.88	240.02	235.37	240.01	227.57	445,200
2022-12-09	234.50	236.43	234.18	235.21	223.02	266,600
2022-12-08	236.93	236.93	233.15	234.14	222.01	326,800
2022-12-07	234.12	236.11	234.06	235.05	222.87	219,000
2022-12-06	237.13	238.20	232.25	233.78	221.67	223,000
2022-12-05	238.47	239.14	236.50	236.87	224.60	347,100
2022-12-02	238.85	243.51	237.89	241.84	229.31	500,400
2022-12-01	238.78	240.80	238.07	240.74	228.27	474,500
2022-11-30	230.23	237.72	229.36	237.49	225.18	1,175,400
2022-11-29	231.29	233.29	230.58	231.06	219.09	286,600
2022-11-28	235.06	236.44	231.55	231.83	219.82	249,400
2022-11-25	234.69	237.78	233.71	236.66	224.40	132,000
2022-11-23	235.13	236.86	234.73	235.40	223.20	227,900
2022-11-22	235.13	236.26	233.85	234.82	222.65	237,600
2022-11-21	232.99	235.26	232.18	233.28	221.19	383,600
2022-11-18	234.60	234.60	231.33	233.55	221.45	268,200
2022-11-17	230.31	231.62	227.91	231.47	219.48	259,300
2022-11-16	231.62	234.52	230.82	232.74	220.68	341,600
2022-11-15	230.01	233.30	229.24	231.62	219.62	510,600
2022-11-14	229.46	230.61	228.09	228.10	216.28	403,600
2022-11-11	233.60	234.62	228.36	230.08	218.16	431,500
2022-11-10	229.09	233.29	227.96	232.96	220.89	362,700
2022-11-09	223.95	225.49	221.28	221.79	210.30	257,500
2022-11-08	226.10	228.21	223.01	224.89	213.24	345,000
2022-11-07	222.59	225.87	221.48	225.75	214.05	333,400
2022-11-04	223.67	223.93	220.05	222.59	211.06	314,200
2022-11-03	216.62	223.50	215.10	220.74	209.30	396,100
2022-11-02	222.87	225.87	218.13	218.42	207.10	336,900
2022-11-01	223.51	224.33	221.04	223.37	211.80	326,300
2022-10-31	221.25	223.47	221.11	222.31	210.79	452,500
2022-10-28	218.29	223.75	217.48	222.92	211.37	422,600
2022-10-27	221.29	222.53	216.84	217.54	206.27	588,000
2022-10-26	215.67	222.06	214.55	219.83	208.44	803,700
2022-10-25	206.66	213.03	206.53	212.34	201.34	466,600
2022-10-24	206.15	207.98	204.85	207.10	196.37	277,700
2022-10-21	200.61	204.45	198.93	203.95	193.38	556,500
2022-10-20	204.17	204.17	198.99	199.29	188.96	580,000
2022-10-19	205.02	206.01	202.40	204.06	193.49	377,000
2022-10-18	208.08	209.53	203.82	206.11	195.43	745,800
2022-10-17	199.69	204.06	199.06	203.58	193.03	520,200
2022-10-14	204.71	204.71	196.87	197.11	186.90	571,200
2022-10-13	196.29	206.16	195.27	203.81	193.25	524,900
2022-10-12	205.75	205.97	200.35	200.40	189.45	473,900
2022-10-11	203.81	207.81	202.19	205.56	194.33	449,000
2022-10-10	203.38	204.41	201.56	203.69	192.56	353,400
2022-10-07	205.40	205.52	201.11	202.03	190.99	270,700
2022-10-06	209.35	209.82	206.96	207.39	196.06	484,800
2022-10-05	208.17	210.90	208.12	208.86	197.45	325,100
2022-10-04	207.64	210.76	207.64	210.64	199.13	546,600
2022-10-03	201.87	206.45	200.88	205.09	193.88	564,100
2022-09-30	200.70	203.52	199.43	199.85	188.93	796,800
2022-09-29	201.40	202.04	198.93	200.25	189.31	578,000
2022-09-28	199.93	204.32	198.50	202.94	191.85	427,500
2022-09-27	201.26	201.80	196.44	198.53	187.68	677,100

← NewerPage 17 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.