Idex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 229.43 | 231.32 | 227.66 | 227.83 | 221.39 | 1,896,200 |
| 2024-11-14 | 230.64 | 232.62 | 229.19 | 229.39 | 222.90 | 596,300 |
| 2024-11-13 | 227.14 | 231.52 | 226.86 | 231.00 | 224.47 | 780,600 |
| 2024-11-12 | 228.26 | 228.98 | 226.60 | 227.97 | 221.52 | 377,300 |
| 2024-11-11 | 229.68 | 231.52 | 227.84 | 229.34 | 222.86 | 369,300 |
| 2024-11-08 | 228.68 | 230.98 | 227.51 | 228.51 | 222.05 | 488,700 |
| 2024-11-07 | 235.22 | 235.31 | 228.56 | 228.90 | 222.43 | 608,700 |
| 2024-11-06 | 234.39 | 238.22 | 233.20 | 234.90 | 228.26 | 917,500 |
| 2024-11-05 | 218.37 | 225.96 | 218.26 | 224.71 | 218.36 | 839,800 |
| 2024-11-04 | 217.60 | 223.18 | 216.68 | 219.00 | 212.81 | 638,600 |
| 2024-11-01 | 215.67 | 218.82 | 213.80 | 216.05 | 209.94 | 725,500 |
| 2024-10-31 | 219.37 | 221.24 | 214.18 | 214.64 | 208.57 | 984,600 |
| 2024-10-30 | 209.57 | 219.09 | 206.04 | 218.64 | 212.46 | 1,365,000 |
| 2024-10-29 | 203.27 | 205.43 | 203.01 | 203.88 | 198.12 | 452,900 |
| 2024-10-28 | 204.47 | 207.41 | 204.47 | 204.84 | 199.05 | 398,800 |
| 2024-10-25 | 204.72 | 205.20 | 202.36 | 202.82 | 197.09 | 268,800 |
| 2024-10-24 | 204.08 | 205.13 | 202.08 | 203.48 | 197.73 | 462,100 |
| 2024-10-23 | 207.57 | 208.49 | 204.70 | 204.86 | 199.07 | 275,400 |
| 2024-10-22 | 208.79 | 209.42 | 206.65 | 207.89 | 202.01 | 336,200 |
| 2024-10-21 | 210.48 | 210.54 | 207.77 | 209.29 | 203.37 | 221,300 |
| 2024-10-18 | 210.96 | 210.96 | 208.95 | 210.53 | 204.58 | 283,800 |
| 2024-10-17 | 211.46 | 211.46 | 209.00 | 209.88 | 203.95 | 409,200 |
| 2024-10-16 | 211.81 | 212.98 | 210.05 | 210.60 | 204.65 | 306,400 |
| 2024-10-15 | 213.43 | 214.68 | 211.37 | 211.72 | 205.73 | 479,700 |
| 2024-10-14 | 211.45 | 213.46 | 210.20 | 213.31 | 207.28 | 279,900 |
| 2024-10-11 | 207.98 | 212.62 | 207.98 | 211.49 | 205.51 | 342,000 |
| 2024-10-10 | 206.49 | 208.81 | 206.49 | 208.45 | 201.89 | 360,500 |
| 2024-10-09 | 208.16 | 210.61 | 207.67 | 207.74 | 201.20 | 394,100 |
| 2024-10-08 | 208.25 | 209.62 | 207.61 | 208.41 | 201.85 | 269,600 |
| 2024-10-07 | 209.41 | 210.58 | 207.95 | 208.58 | 202.01 | 436,000 |
| 2024-10-04 | 212.75 | 213.03 | 209.02 | 211.10 | 204.45 | 400,900 |
| 2024-10-03 | 211.51 | 214.22 | 209.23 | 210.85 | 204.21 | 472,000 |
| 2024-10-02 | 212.51 | 214.57 | 211.24 | 211.32 | 204.67 | 508,700 |
| 2024-10-01 | 214.07 | 214.07 | 210.45 | 212.53 | 205.84 | 358,400 |
| 2024-09-30 | 214.97 | 215.37 | 212.14 | 214.50 | 207.75 | 619,300 |
| 2024-09-27 | 214.82 | 217.40 | 213.63 | 214.98 | 208.21 | 403,900 |
| 2024-09-26 | 211.08 | 214.00 | 210.92 | 213.41 | 206.69 | 675,600 |
| 2024-09-25 | 213.19 | 213.64 | 208.91 | 209.04 | 202.46 | 814,600 |
| 2024-09-24 | 210.78 | 212.62 | 210.29 | 212.48 | 205.79 | 456,600 |
| 2024-09-23 | 209.00 | 210.48 | 208.64 | 210.00 | 203.39 | 526,800 |
| 2024-09-20 | 209.92 | 210.87 | 207.20 | 208.73 | 202.16 | 3,999,200 |
| 2024-09-19 | 208.93 | 210.84 | 206.86 | 210.50 | 203.87 | 509,300 |
| 2024-09-18 | 205.67 | 208.80 | 204.15 | 205.60 | 199.13 | 449,400 |
| 2024-09-17 | 203.19 | 206.30 | 202.68 | 204.69 | 198.24 | 495,600 |
| 2024-09-16 | 201.80 | 204.26 | 201.68 | 202.68 | 196.30 | 790,200 |
| 2024-09-13 | 198.77 | 200.91 | 198.60 | 199.78 | 193.49 | 420,500 |
| 2024-09-12 | 197.61 | 198.43 | 194.60 | 198.11 | 191.87 | 437,000 |
| 2024-09-11 | 197.18 | 197.43 | 192.59 | 197.13 | 190.92 | 466,200 |
| 2024-09-10 | 197.74 | 198.41 | 196.10 | 197.55 | 191.33 | 270,500 |
| 2024-09-09 | 196.78 | 198.22 | 195.08 | 197.17 | 190.96 | 578,800 |
| 2024-09-06 | 197.04 | 199.47 | 194.78 | 195.14 | 188.99 | 374,600 |
| 2024-09-05 | 200.36 | 200.69 | 195.80 | 196.77 | 190.57 | 557,900 |
| 2024-09-04 | 203.01 | 203.12 | 199.69 | 200.39 | 194.08 | 681,900 |
| 2024-09-03 | 205.53 | 206.22 | 202.07 | 202.89 | 196.50 | 822,800 |
| 2024-08-30 | 205.97 | 206.74 | 203.86 | 206.48 | 199.98 | 501,600 |
| 2024-08-29 | 205.09 | 205.72 | 203.40 | 205.18 | 198.72 | 362,100 |
| 2024-08-28 | 203.50 | 204.80 | 202.27 | 203.18 | 196.78 | 459,800 |
| 2024-08-27 | 203.69 | 204.44 | 202.72 | 203.59 | 197.18 | 561,800 |
| 2024-08-26 | 205.01 | 205.50 | 202.83 | 203.96 | 197.54 | 293,100 |
| 2024-08-23 | 200.71 | 204.02 | 199.83 | 203.90 | 197.48 | 332,700 |
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.