Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	201.26	201.80	196.44	198.53	187.68	677,100
2022-09-26	198.81	202.15	197.89	199.62	188.71	654,700
2022-09-23	200.45	201.11	197.03	199.31	188.42	544,000
2022-09-22	202.89	204.27	200.60	201.76	190.73	410,300
2022-09-21	207.72	210.50	204.19	204.32	193.15	461,800
2022-09-20	208.00	208.00	204.97	206.22	194.95	481,800
2022-09-19	203.90	209.42	203.90	209.39	197.95	560,700
2022-09-16	205.04	205.39	202.07	204.93	193.73	1,066,800
2022-09-15	208.62	209.67	205.28	205.84	194.59	476,900
2022-09-14	207.42	209.93	206.31	208.04	196.67	686,400
2022-09-13	206.74	209.64	206.14	207.97	196.60	555,300
2022-09-12	211.26	212.09	210.33	211.17	199.63	380,700
2022-09-09	209.07	210.63	208.94	210.04	198.56	316,000
2022-09-08	206.51	208.83	204.92	208.59	197.19	346,800
2022-09-07	201.30	207.31	201.30	207.24	195.91	474,300
2022-09-06	200.66	202.16	199.51	200.93	189.95	294,200
2022-09-02	204.79	205.38	199.40	200.02	189.09	189,600
2022-09-01	200.58	202.74	198.62	202.61	191.54	298,100
2022-08-31	203.16	204.37	200.52	201.21	190.21	455,300
2022-08-30	204.70	205.30	201.70	202.59	191.52	189,600
2022-08-29	204.24	205.99	203.60	204.80	193.61	204,500
2022-08-26	213.64	213.64	204.95	205.46	194.23	202,300
2022-08-25	212.36	213.46	210.80	213.46	201.79	174,900
2022-08-24	211.61	212.90	210.10	211.43	199.87	272,400
2022-08-23	210.25	212.29	210.06	211.43	199.87	258,100
2022-08-22	212.76	213.75	210.50	211.01	199.48	378,500
2022-08-19	216.45	216.86	214.45	215.54	203.76	966,400
2022-08-18	216.57	218.04	215.72	217.63	205.74	278,800
2022-08-17	214.97	217.09	214.63	215.90	204.10	230,100
2022-08-16	215.01	218.66	214.65	217.41	205.53	358,100
2022-08-15	213.62	216.29	213.47	216.12	204.31	452,500
2022-08-12	215.11	216.19	213.52	215.20	203.44	381,100
2022-08-11	215.29	216.73	213.58	214.02	202.32	251,100
2022-08-10	213.36	214.41	212.12	213.72	202.04	366,200
2022-08-09	210.66	211.43	208.98	209.46	198.01	271,100
2022-08-08	213.12	213.12	210.23	211.13	199.59	281,400
2022-08-05	209.07	212.68	208.61	211.93	200.35	438,300
2022-08-04	209.84	211.52	209.30	210.93	199.40	282,200
2022-08-03	207.31	210.75	205.89	209.85	198.38	325,300
2022-08-02	206.78	208.45	206.15	206.62	195.33	462,900
2022-08-01	207.42	209.39	206.23	208.30	196.92	362,400
2022-07-29	206.09	209.42	204.30	208.75	197.34	470,900
2022-07-28	202.14	207.04	201.38	206.08	194.82	421,200
2022-07-27	197.00	200.81	193.64	199.72	188.80	573,500
2022-07-26	192.43	194.82	191.30	194.61	183.97	538,400
2022-07-25	192.89	193.19	191.52	192.87	182.33	373,200
2022-07-22	192.81	195.15	191.76	192.77	182.23	343,800
2022-07-21	189.85	192.67	188.65	192.64	182.11	458,500
2022-07-20	188.89	191.35	188.51	189.30	178.95	493,000
2022-07-19	184.64	189.76	184.53	189.39	179.04	385,300
2022-07-18	184.71	186.04	182.02	182.76	172.77	317,400
2022-07-15	184.64	187.32	183.23	186.26	176.08	412,100
2022-07-14	179.81	181.94	177.26	181.36	171.45	326,600
2022-07-13	179.97	183.10	178.84	181.42	170.94	337,300
2022-07-12	186.26	188.15	181.74	182.27	171.74	327,900
2022-07-11	184.88	187.96	184.66	186.28	175.52	294,500
2022-07-08	186.81	187.34	185.20	185.69	174.96	389,700
2022-07-07	185.50	187.68	184.63	187.36	176.53	517,600
2022-07-06	183.92	187.05	182.15	185.28	174.57	498,800
2022-07-05	182.19	184.62	179.54	184.44	173.78	410,500

← NewerPage 18 of 21 · 1,256 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.