Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-14	207.15	213.39	207.15	213.28	199.83	219,000
2021-10-13	207.28	207.28	204.42	206.07	192.57	371,700
2021-10-12	207.80	208.44	205.25	205.78	192.30	268,700
2021-10-11	211.30	212.49	207.07	207.16	193.59	220,000
2021-10-08	213.61	214.06	211.21	211.82	197.94	222,800
2021-10-07	213.37	216.46	213.37	213.83	199.82	288,900
2021-10-06	209.36	211.91	207.14	211.74	197.87	220,400
2021-10-05	209.06	212.80	207.45	211.04	197.22	486,300
2021-10-04	209.52	210.35	206.07	208.44	194.79	431,600
2021-10-01	208.27	211.92	206.06	210.15	196.38	312,200
2021-09-30	213.75	213.75	206.87	206.95	193.39	387,400
2021-09-29	212.10	214.15	210.93	213.00	199.05	244,100
2021-09-28	215.49	216.71	211.35	211.58	197.72	270,700
2021-09-27	216.33	218.33	215.34	215.40	201.29	204,500
2021-09-24	216.16	217.33	216.00	216.68	202.49	132,600
2021-09-23	216.78	217.97	216.27	217.23	203.00	228,300
2021-09-22	215.04	216.80	214.27	215.20	201.10	249,500
2021-09-21	215.23	215.92	212.83	213.41	199.43	217,800
2021-09-20	212.83	215.18	211.74	214.71	200.65	346,200
2021-09-17	217.69	219.45	215.41	215.75	201.62	600,500
2021-09-16	219.19	219.40	216.10	218.37	204.07	391,700
2021-09-15	215.63	219.73	215.11	219.13	204.78	333,000
2021-09-14	215.79	218.22	214.96	215.92	201.78	496,100
2021-09-13	219.03	219.12	214.09	214.47	200.42	336,500
2021-09-10	219.34	219.50	217.01	217.16	202.93	348,200
2021-09-09	219.39	220.09	217.31	217.74	203.48	245,300
2021-09-08	216.22	219.46	215.11	219.10	204.75	398,000
2021-09-07	222.11	223.27	216.89	217.17	202.94	277,800
2021-09-03	223.56	224.97	222.22	222.57	207.99	263,900
2021-09-02	221.94	224.71	221.33	224.22	209.53	602,200
2021-09-01	224.41	224.41	219.96	220.63	206.18	467,400
2021-08-31	226.28	226.28	222.83	224.00	209.33	531,500
2021-08-30	225.99	227.73	225.54	225.95	211.15	505,000
2021-08-27	226.81	227.73	225.15	225.30	210.54	391,900
2021-08-26	226.07	226.39	224.58	225.85	211.06	172,800
2021-08-25	224.74	226.55	224.12	226.43	211.60	308,400
2021-08-24	222.73	225.32	222.37	224.63	209.92	340,100
2021-08-23	221.63	223.13	221.35	221.72	207.20	273,600
2021-08-20	220.81	222.55	220.36	221.29	206.79	268,000
2021-08-19	217.41	221.22	217.41	220.67	206.21	280,300
2021-08-18	222.75	222.75	219.22	219.55	205.17	494,700
2021-08-17	226.21	226.21	221.14	223.73	209.07	196,300
2021-08-16	223.60	227.67	222.08	227.36	212.47	304,200
2021-08-13	226.16	226.66	223.63	223.99	209.32	358,000
2021-08-12	228.12	228.35	225.57	226.50	211.66	410,700
2021-08-11	227.01	228.23	225.98	227.98	213.05	191,700
2021-08-10	227.03	229.22	225.88	227.00	212.13	223,100
2021-08-09	227.20	227.35	225.72	226.30	211.48	184,900
2021-08-06	227.95	228.29	226.54	227.67	212.76	216,100
2021-08-05	228.02	229.11	226.61	227.11	212.23	233,100
2021-08-04	227.61	229.18	225.89	226.78	211.92	217,400
2021-08-03	226.75	229.44	225.31	228.77	213.78	211,300
2021-08-02	228.07	229.82	225.75	225.94	211.14	401,200
2021-07-30	223.20	226.77	222.05	226.69	211.84	258,000
2021-07-29	221.11	223.23	219.75	223.05	208.44	421,100
2021-07-28	216.15	226.91	212.87	219.62	205.23	550,100
2021-07-27	225.31	227.45	223.76	226.25	211.43	312,600
2021-07-26	227.92	227.98	225.15	226.13	211.32	247,200
2021-07-23	227.98	227.98	226.13	227.80	212.88	261,100
2021-07-22	227.38	227.38	225.33	226.21	211.39	299,300

← NewerPage 22 of 79 · 4,732 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.