Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	181.82	184.44	181.15	183.66	173.05	398,600
2022-06-30	179.31	182.68	178.15	181.63	171.14	349,600
2022-06-29	182.03	182.03	178.19	181.08	170.62	264,000
2022-06-28	184.27	186.22	180.72	180.84	170.39	332,400
2022-06-27	186.45	187.09	182.84	184.19	173.55	462,800
2022-06-24	180.81	185.74	180.81	185.56	174.84	681,500
2022-06-23	176.92	179.76	175.98	179.60	169.22	397,600
2022-06-22	174.67	178.63	174.39	176.99	166.76	298,100
2022-06-21	174.42	177.18	173.89	176.25	166.07	260,600
2022-06-17	172.82	175.69	172.19	173.06	163.06	645,600
2022-06-16	175.32	175.62	172.49	173.41	163.39	399,900
2022-06-15	181.10	181.79	177.24	179.66	169.28	370,000
2022-06-14	180.19	181.64	178.00	179.41	169.04	343,500
2022-06-13	181.22	182.62	179.14	180.12	169.71	242,300
2022-06-10	187.74	188.60	184.45	185.28	174.57	337,400
2022-06-09	193.66	195.36	191.06	191.15	180.11	190,600
2022-06-08	195.55	196.87	194.26	194.43	183.20	172,800
2022-06-07	193.49	197.00	192.85	196.82	185.45	249,100
2022-06-06	196.15	197.23	194.66	195.01	183.74	170,100
2022-06-03	194.72	195.32	193.64	195.16	183.88	200,500
2022-06-02	191.85	196.66	191.54	196.18	184.85	219,100
2022-06-01	192.55	192.64	188.39	191.40	180.34	301,000
2022-05-31	189.98	192.60	187.88	191.55	180.48	584,300
2022-05-27	191.11	192.29	189.68	192.14	181.04	397,200
2022-05-26	187.50	190.28	187.12	189.11	178.18	246,500
2022-05-25	186.77	186.79	184.06	185.24	174.54	428,300
2022-05-24	185.21	188.18	182.83	187.47	176.64	316,600
2022-05-23	186.00	188.06	184.60	185.50	174.78	409,700
2022-05-20	184.37	185.79	180.53	185.49	174.77	1,351,400
2022-05-19	179.98	185.68	179.30	183.19	172.61	417,800
2022-05-18	186.92	186.93	181.04	181.53	171.04	463,400
2022-05-17	188.56	189.28	186.11	189.13	178.20	299,300
2022-05-16	184.10	186.85	180.69	185.47	174.75	339,300
2022-05-13	185.74	188.21	183.80	186.17	174.85	295,400
2022-05-12	181.97	185.57	181.13	184.48	173.26	458,800
2022-05-11	183.71	187.95	182.41	182.54	171.44	618,400
2022-05-10	190.51	190.51	182.27	184.79	173.55	639,500
2022-05-09	186.07	191.81	185.22	189.00	177.51	600,000
2022-05-06	188.64	188.95	183.46	188.06	176.62	428,300
2022-05-05	195.75	197.09	188.30	189.76	178.22	374,200
2022-05-04	190.53	198.21	189.27	197.49	185.48	420,700
2022-05-03	189.93	193.13	189.25	191.14	179.52	382,000
2022-05-02	190.13	192.38	186.50	190.08	178.52	564,400
2022-04-29	196.02	196.49	189.46	189.82	178.28	517,200
2022-04-28	192.52	196.26	190.36	195.94	184.02	584,800
2022-04-27	192.20	195.03	187.63	192.15	180.46	820,300
2022-04-26	189.86	191.32	186.85	186.85	175.49	410,300
2022-04-25	191.37	191.76	186.97	191.71	180.05	504,300
2022-04-22	194.32	194.32	191.27	191.42	179.78	290,000
2022-04-21	198.95	200.16	194.32	196.03	184.11	290,300
2022-04-20	195.64	198.72	194.19	197.17	185.18	320,700
2022-04-19	189.81	193.70	189.81	193.61	181.84	315,000
2022-04-18	189.61	191.76	188.25	189.05	177.55	215,800
2022-04-14	195.67	197.21	190.42	190.56	178.97	313,900
2022-04-13	192.95	195.69	192.95	195.10	183.23	297,800
2022-04-12	195.70	198.15	192.98	193.76	181.98	326,800
2022-04-11	197.00	197.90	194.94	195.13	183.26	630,800
2022-04-08	198.97	201.12	196.56	196.84	184.87	436,600
2022-04-07	193.50	199.66	193.50	198.72	186.63	1,071,400
2022-04-06	190.15	194.78	189.47	194.59	182.76	549,600

← NewerPage 19 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.