Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

IDEX Corporation (IEX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
237.09+1.95 (+0.83%)
At close: 04:02PM EST
237.09 0.00 (0.00%)
After hours: 07:23PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2021235.22237.26233.80237.09237.09139,978
Dec 07, 2021236.60238.50234.61235.14235.14286,700
Dec 06, 2021232.11236.85230.28234.69234.69359,300
Dec 03, 2021229.02229.47225.76228.29228.29256,100
Dec 02, 2021221.82229.82221.47228.21228.21381,000
Dec 01, 2021227.08229.94220.93221.15221.15326,600
Nov 30, 2021232.68233.60223.51224.59224.59939,700
Nov 29, 2021233.03234.91230.55234.42234.42279,300
Nov 26, 2021233.21237.16230.56230.94230.94283,500
Nov 24, 2021235.81237.33234.79236.07236.07205,900
Nov 23, 2021236.01236.68233.30236.37236.37212,600
Nov 22, 2021234.91238.06234.81235.32235.32318,900
Nov 19, 2021236.51237.79234.42234.42234.42246,500
Nov 18, 2021236.34236.71234.75235.84235.84137,000
Nov 17, 2021235.99236.47233.99236.16236.16148,900
Nov 16, 2021234.75238.56234.75236.50236.50199,500
Nov 15, 2021235.74236.39233.69234.61234.61205,900
Nov 12, 2021234.56235.81233.47235.05235.05186,500
Nov 11, 2021235.36235.48232.73233.58233.58147,400
Nov 10, 2021236.06236.30234.53235.54235.54144,700
Nov 09, 2021235.24236.59234.94235.86235.86205,500
Nov 08, 2021236.49236.49233.23235.46235.46223,900
Nov 05, 2021235.79236.67233.78234.51234.51257,200
Nov 04, 2021230.84234.44230.84233.38233.38217,200
Nov 03, 2021231.17231.94227.80230.32230.32242,900
Nov 02, 2021224.98232.27223.36231.90231.90465,700
Nov 01, 2021222.99224.58221.21223.90223.90288,000
Oct 29, 2021222.77225.98221.09222.57222.57332,000
Oct 28, 2021222.22224.29220.02222.96222.96344,000
Oct 27, 2021221.66228.00217.87222.22222.22677,700
Oct 26, 2021221.83221.83219.00219.96219.96299,100
Oct 25, 2021221.04223.03218.35221.19221.19312,400
Oct 22, 2021221.12222.92220.61221.07221.07201,300
Oct 21, 2021217.48220.40216.63220.25220.25356,100
Oct 20, 2021218.64220.05216.82218.09218.09349,500
Oct 19, 2021214.79216.41213.19216.25216.25293,900
Oct 18, 2021212.02214.21211.38213.38213.38225,900
Oct 15, 2021214.74215.79213.16213.45213.45347,500
Oct 14, 2021207.15213.39207.15213.28213.28219,000
Oct 14, 20210.54 Dividend
Oct 13, 2021207.28207.28204.42206.07205.53371,700
Oct 12, 2021207.80208.44205.25205.78205.24268,700
Oct 11, 2021211.30212.49207.07207.16206.62220,000
Oct 08, 2021213.61214.06211.21211.82211.26222,800
Oct 07, 2021213.37216.46213.37213.83213.27288,900
Oct 06, 2021209.36211.91207.14211.74211.19220,400
Oct 05, 2021209.06212.80207.45211.04210.49486,300
Oct 04, 2021209.52210.35206.07208.44207.89431,600
Oct 01, 2021208.27211.92206.06210.15209.60312,200
Sep 30, 2021213.75213.75206.87206.95206.41387,400
Sep 29, 2021212.10214.15210.93213.00212.44244,100
Sep 28, 2021215.49216.71211.35211.58211.03270,700
Sep 27, 2021216.33218.33215.34215.40214.84204,500
Sep 24, 2021216.16217.33216.00216.68216.11132,600
Sep 23, 2021216.78217.97216.27217.23216.66228,300
Sep 22, 2021215.04216.80214.27215.20214.64249,500
Sep 21, 2021215.23215.92212.83213.41212.85217,800
Sep 20, 2021212.83215.18211.74214.71214.15346,200
Sep 17, 2021217.69219.45215.41215.75215.18600,500
Sep 16, 2021219.19219.40216.10218.37217.80391,700
Sep 15, 2021215.63219.73215.11219.13218.56333,000
Sep 14, 2021215.79218.22214.96215.92215.35496,100
Sep 13, 2021219.03219.12214.09214.47213.91336,500
Sep 10, 2021219.34219.50217.01217.16216.59348,200
Sep 09, 2021219.39220.09217.31217.74217.17245,300
Sep 08, 2021216.22219.46215.11219.10218.53398,000
Sep 07, 2021222.11223.27216.89217.17216.60277,800
Sep 03, 2021223.56224.97222.22222.57221.99263,900
Sep 02, 2021221.94224.71221.33224.22223.63602,200
Sep 01, 2021224.41224.41219.96220.63220.05467,400
Aug 31, 2021226.28226.28222.83224.00223.41531,500
Aug 30, 2021225.99227.73225.54225.95225.36505,000
Aug 27, 2021226.81227.73225.15225.30224.71391,900
Aug 26, 2021226.07226.39224.58225.85225.26172,800
Aug 25, 2021224.74226.55224.12226.43225.84308,400
Aug 24, 2021222.73225.32222.37224.63224.04340,100
Aug 23, 2021221.63223.13221.35221.72221.14273,600
Aug 20, 2021220.81222.55220.36221.29220.71268,000
Aug 19, 2021217.41221.22217.41220.67220.09280,300
Aug 18, 2021222.75222.75219.22219.55218.97494,700
Aug 17, 2021226.21226.21221.14223.73223.14196,300
Aug 16, 2021223.60227.67222.08227.36226.76304,200
Aug 13, 2021226.16226.66223.63223.99223.40358,000
Aug 12, 2021228.12228.35225.57226.50225.91410,700
Aug 11, 2021227.01228.23225.98227.98227.38191,700
Aug 10, 2021227.03229.22225.88227.00226.41223,100
Aug 09, 2021227.20227.35225.72226.30225.71184,900
Aug 06, 2021227.95228.29226.54227.67227.07216,100
Aug 05, 2021228.02229.11226.61227.11226.51233,100
Aug 04, 2021227.61229.18225.89226.78226.19217,400
Aug 03, 2021226.75229.44225.31228.77228.17211,300
Aug 02, 2021228.07229.82225.75225.94225.35401,200
Jul 30, 2021223.20226.77222.05226.69226.10258,000
Jul 29, 2021221.11223.23219.75223.05222.47421,100
Jul 28, 2021216.15226.91212.87219.62219.04550,100
Jul 27, 2021225.31227.45223.76226.25225.66312,600
Jul 26, 2021227.92227.98225.15226.13225.54247,200
Jul 23, 2021227.98227.98226.13227.80227.20261,100
Jul 22, 2021227.38227.38225.33226.21225.62299,300
Jul 21, 2021229.58231.13226.78227.46226.86401,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement