Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	230.65	231.13	226.82	227.57	213.22	272,500
2022-01-06	231.42	233.37	230.16	230.67	216.13	208,600
2022-01-05	236.29	237.61	231.24	231.35	216.76	275,800
2022-01-04	231.40	236.17	231.38	235.52	220.67	298,700
2022-01-03	236.32	236.65	228.69	230.69	216.14	289,700
2021-12-31	235.42	237.12	234.94	236.32	221.42	471,000
2021-12-30	236.60	237.04	235.06	235.43	220.59	293,000
2021-12-29	235.59	236.70	234.08	235.83	220.96	379,300
2021-12-28	232.96	235.33	232.94	234.97	220.16	171,700
2021-12-27	231.71	233.81	230.73	233.62	218.89	274,000
2021-12-23	229.84	232.70	229.84	230.64	216.10	356,000
2021-12-22	228.76	231.28	227.83	229.05	214.61	278,100
2021-12-21	225.34	228.74	224.91	228.46	214.06	288,600
2021-12-20	226.52	227.31	222.06	223.49	209.40	553,500
2021-12-17	238.41	239.40	227.89	228.73	214.31	796,700
2021-12-16	238.78	240.33	237.31	239.50	224.40	336,200
2021-12-15	234.69	238.22	233.23	237.81	222.82	284,400
2021-12-14	235.98	236.65	232.86	234.14	219.38	200,300
2021-12-13	236.29	237.39	234.40	236.53	221.62	221,400
2021-12-10	235.92	236.81	234.85	236.29	221.39	193,600
2021-12-09	236.42	237.01	235.35	235.35	220.51	181,400
2021-12-08	235.22	237.26	233.80	237.09	222.14	173,300
2021-12-07	236.60	238.50	234.61	235.14	220.31	286,700
2021-12-06	232.11	236.85	230.28	234.69	219.89	359,300
2021-12-03	229.02	229.47	225.76	228.29	213.90	256,100
2021-12-02	221.82	229.82	221.47	228.21	213.82	381,000
2021-12-01	227.08	229.94	220.93	221.15	207.21	326,600
2021-11-30	232.68	233.60	223.51	224.59	210.43	939,700
2021-11-29	233.03	234.91	230.55	234.42	219.64	279,300
2021-11-26	233.21	237.16	230.56	230.94	216.38	283,500
2021-11-24	235.81	237.33	234.79	236.07	221.19	205,900
2021-11-23	236.01	236.68	233.30	236.37	221.47	212,600
2021-11-22	234.91	238.06	234.81	235.32	220.48	318,900
2021-11-19	236.51	237.79	234.42	234.42	219.64	246,500
2021-11-18	236.34	236.71	234.75	235.84	220.97	137,000
2021-11-17	235.99	236.47	233.99	236.16	221.27	148,900
2021-11-16	234.75	238.56	234.75	236.50	221.59	199,500
2021-11-15	235.74	236.39	233.69	234.61	219.82	205,900
2021-11-12	234.56	235.81	233.47	235.05	220.23	186,500
2021-11-11	235.36	235.48	232.73	233.58	218.85	147,400
2021-11-10	236.06	236.30	234.53	235.54	220.69	144,700
2021-11-09	235.24	236.59	234.94	235.86	220.99	205,500
2021-11-08	236.49	236.49	233.23	235.46	220.61	223,900
2021-11-05	235.79	236.67	233.78	234.51	219.72	257,200
2021-11-04	230.84	234.44	230.84	233.38	218.67	217,200
2021-11-03	231.17	231.94	227.80	230.32	215.80	242,900
2021-11-02	224.98	232.27	223.36	231.90	217.28	465,700
2021-11-01	222.99	224.58	221.21	223.90	209.78	288,000
2021-10-29	222.77	225.98	221.09	222.57	208.54	332,000
2021-10-28	222.22	224.29	220.02	222.96	208.90	344,000
2021-10-27	221.66	228.00	217.87	222.22	208.21	677,700
2021-10-26	221.83	221.83	219.00	219.96	206.09	299,100
2021-10-25	221.04	223.03	218.35	221.19	207.24	312,400
2021-10-22	221.12	222.92	220.61	221.07	207.13	201,300
2021-10-21	217.48	220.40	216.63	220.25	206.36	356,100

← NewerPage 21 of 21 · 1,255 trading days

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.