Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	193.39	194.67	191.25	192.13	180.45	389,100
2022-04-04	191.87	193.76	188.84	193.48	181.71	673,700
2022-04-01	192.72	193.33	190.59	192.16	180.47	488,100
2022-03-31	195.54	195.54	190.89	191.73	180.07	619,000
2022-03-30	197.70	198.34	194.35	195.37	183.49	606,800
2022-03-29	196.30	198.78	195.53	198.45	186.38	543,700
2022-03-28	195.42	196.26	192.97	194.71	182.87	366,900
2022-03-25	194.81	195.79	192.86	195.17	183.30	522,000
2022-03-24	194.17	194.91	192.78	194.21	182.40	371,200
2022-03-23	195.23	197.28	192.76	193.40	181.64	322,400
2022-03-22	199.69	199.69	196.82	197.25	185.25	306,900
2022-03-21	198.38	199.42	196.46	198.47	186.40	453,300
2022-03-18	201.85	201.85	195.75	198.99	186.89	778,600
2022-03-17	194.56	198.92	194.56	197.97	185.93	358,200
2022-03-16	193.64	197.42	192.61	196.13	184.20	306,800
2022-03-15	190.22	193.04	189.61	192.68	180.96	313,700
2022-03-14	192.27	193.09	188.13	189.09	177.59	313,100
2022-03-11	190.92	191.73	189.54	189.64	178.11	495,400
2022-03-10	188.96	191.21	187.11	188.84	177.36	322,200
2022-03-09	187.87	193.22	187.57	191.94	180.27	608,200
2022-03-08	189.05	191.32	182.99	183.29	172.14	700,300
2022-03-07	192.31	192.62	188.14	188.38	176.92	281,800
2022-03-04	192.62	195.20	191.29	192.16	180.47	492,800
2022-03-03	193.93	195.94	191.61	194.54	182.71	399,600
2022-03-02	189.85	193.86	188.42	193.09	181.35	366,500
2022-03-01	191.85	192.20	186.21	188.72	177.24	583,500
2022-02-28	189.95	192.78	188.90	191.90	180.23	781,400
2022-02-25	188.92	193.43	187.98	192.49	180.78	351,600
2022-02-24	182.83	189.41	181.66	188.99	177.50	523,800
2022-02-23	189.30	190.24	185.30	185.48	174.20	445,000
2022-02-22	189.85	191.03	187.56	188.68	177.21	471,700
2022-02-18	188.49	190.86	188.45	189.34	177.83	648,800
2022-02-17	188.07	191.12	187.94	188.71	177.23	618,900
2022-02-16	191.38	192.20	189.36	189.98	178.43	430,000
2022-02-15	194.09	194.87	189.99	191.27	179.64	644,300
2022-02-14	190.21	193.02	189.64	191.68	180.02	733,900
2022-02-11	195.11	195.48	188.16	189.84	178.29	712,600
2022-02-10	195.57	199.42	193.42	194.65	182.81	492,800
2022-02-09	200.00	200.99	198.47	198.85	186.76	485,100
2022-02-08	198.89	199.37	196.51	197.74	185.71	509,900
2022-02-07	198.00	199.87	196.85	197.98	185.94	641,900
2022-02-04	201.00	201.97	196.63	197.48	185.47	588,700
2022-02-03	206.37	206.45	201.42	202.62	190.30	597,400
2022-02-02	215.76	216.23	205.96	206.50	193.94	1,126,200
2022-02-01	215.09	217.03	213.41	216.23	203.08	400,100
2022-01-31	210.83	215.66	209.41	215.44	202.34	389,500
2022-01-28	207.52	211.40	204.95	211.29	198.44	286,500
2022-01-27	213.24	215.34	207.16	208.67	195.98	357,100
2022-01-26	216.73	220.12	209.58	211.68	198.81	459,400
2022-01-25	216.78	218.59	211.41	215.48	202.38	412,900
2022-01-24	216.69	221.41	213.18	220.60	207.18	584,200
2022-01-21	215.57	220.87	214.37	219.15	205.82	635,300
2022-01-20	217.06	219.54	214.79	216.10	202.96	394,100
2022-01-19	218.65	219.50	215.52	216.10	202.96	339,500
2022-01-18	217.58	218.37	212.89	217.61	204.38	475,700
2022-01-14	224.03	224.56	218.19	220.31	206.91	436,900
2022-01-13	226.45	228.05	225.34	226.21	212.45	210,900
2022-01-12	226.97	228.62	226.18	226.93	212.62	240,900
2022-01-11	225.47	226.30	220.76	226.16	211.90	226,600
2022-01-10	225.34	226.23	222.30	224.84	210.66	285,200

← NewerPage 20 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.