Australia markets closed

IDEX Corporation (IEX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
232.67-3.58 (-1.52%)
At close: 04:00PM EDT
232.67 0.00 (0.00%)
After hours: 06:17PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024233.96235.68231.13232.67232.67377,400
11 Apr 2024236.19237.83235.14236.25236.25253,600
10 Apr 2024239.15240.08236.19236.39236.39340,500
09 Apr 2024240.10241.97238.15241.58241.58254,200
08 Apr 2024239.67240.91238.49238.89238.89235,900
05 Apr 2024237.29240.74236.15239.38239.38280,700
04 Apr 2024241.09242.09235.62236.79236.79334,700
03 Apr 2024238.85240.84238.41239.29239.29272,000
02 Apr 2024240.59240.94238.38239.58239.58281,600
01 Apr 2024243.76244.11240.86240.87240.87230,200
28 Mar 2024245.14245.70243.80244.02244.02243,200
27 Mar 2024243.73245.22242.17245.09245.09320,300
26 Mar 2024241.74243.61241.25242.09242.09276,300
25 Mar 2024244.01244.09241.86241.97241.97227,900
22 Mar 2024246.05246.36243.05243.87243.87170,000
21 Mar 2024241.12246.05240.48245.87245.87497,500
20 Mar 2024239.63241.60239.62240.89240.89251,300
19 Mar 2024240.90241.90239.84240.03240.03335,400
18 Mar 2024240.91242.49240.52240.56240.56308,000
15 Mar 2024238.59242.18238.59239.97239.97916,700
14 Mar 2024241.28241.73239.07241.35241.35361,700
13 Mar 2024240.90241.18239.45240.81240.81236,000
12 Mar 2024239.13240.98238.05240.76240.76216,500
11 Mar 2024237.91239.31236.25239.06239.06235,500
08 Mar 2024239.98240.15237.84238.59238.59181,400
07 Mar 2024238.80239.85237.70238.73238.73175,400
06 Mar 2024236.04238.16235.03237.09237.09319,500
05 Mar 2024237.67238.84234.67235.34235.34304,500
04 Mar 2024238.97240.06237.39237.62237.62290,700
01 Mar 2024236.14239.93235.79239.47239.47369,300
29 Feb 2024237.09237.68235.38235.90235.90651,400
28 Feb 2024236.32237.65235.96236.68236.68331,200
27 Feb 2024236.78236.99234.73236.05236.05228,800
26 Feb 2024236.55237.27235.44236.06236.06422,100
23 Feb 2024236.00237.14235.12237.05237.05223,300
22 Feb 2024234.30235.77232.97235.13235.13346,900
21 Feb 2024232.54234.59229.77233.43233.43525,100
20 Feb 2024228.27230.45226.30230.35230.35537,700
16 Feb 2024227.94229.50226.19227.47227.47785,400
15 Feb 2024227.76228.77225.46227.68227.68457,200
14 Feb 2024224.99227.18223.52227.02227.02359,600
13 Feb 2024225.09225.44222.70224.27224.27424,400
12 Feb 2024228.10229.39226.82226.97226.97490,700
09 Feb 2024225.83228.28225.22228.20228.20460,000
08 Feb 2024225.70226.46222.03225.83225.83657,200
07 Feb 2024222.54227.54212.96222.42222.421,360,600
06 Feb 2024218.40220.07217.09218.89218.89459,300
05 Feb 2024218.83219.90216.81218.22218.22367,900
02 Feb 2024219.31222.15218.84220.72220.72463,500
01 Feb 2024213.00222.64211.99220.18220.18920,000
31 Jan 2024214.40214.72211.49211.50211.50612,300
30 Jan 2024211.33214.35211.25213.67213.67329,100
29 Jan 2024208.52212.17207.90212.15212.15417,400
26 Jan 2024207.78209.40207.72209.15209.15280,800
25 Jan 2024207.25207.88204.99207.78207.78304,300
24 Jan 2024210.38211.50205.59205.69205.69465,700
23 Jan 2024208.59209.34206.71209.22209.22268,300
22 Jan 2024208.45209.18206.82207.44207.44286,100
19 Jan 2024205.70207.55204.39207.04207.04292,600
18 Jan 2024205.06205.81202.85205.33205.33379,700
17 Jan 2024204.05206.39204.05205.04205.04449,900
16 Jan 2024205.55206.33203.38205.77205.77382,700
12 Jan 2024209.72211.12206.38206.91206.91277,500
11 Jan 2024209.07209.07205.48208.58208.58229,000
11 Jan 20240.64 Dividend
10 Jan 2024209.51210.51208.75209.62208.98254,100
09 Jan 2024209.73210.25207.91209.98209.34227,400
08 Jan 2024210.94210.94207.88210.82210.18281,100
05 Jan 2024211.13212.68210.15211.18210.54400,900
04 Jan 2024212.37213.92211.13211.18210.54699,100
03 Jan 2024213.97215.44211.87212.28211.63476,900
02 Jan 2024215.09217.11214.03215.05214.39307,200
29 Dec 2023217.00218.17216.78217.11216.45237,200
28 Dec 2023216.76219.72216.19217.06216.40336,200
27 Dec 2023214.75216.41214.45215.79215.13254,000
26 Dec 2023214.22215.80213.38214.78214.12263,900
22 Dec 2023214.67216.12214.00214.38213.73329,000
21 Dec 2023213.84214.83212.23214.11213.46317,100
20 Dec 2023212.76215.56211.91212.16211.51437,300
19 Dec 2023212.96214.16212.18213.44212.79245,500
18 Dec 2023211.74213.34209.84211.93211.28346,000
15 Dec 2023213.96215.19210.81211.35210.70739,400
14 Dec 2023211.73215.05211.73214.93214.27443,400
13 Dec 2023207.50210.01205.64208.84208.20463,100
12 Dec 2023208.39209.47206.61207.56206.93288,500
11 Dec 2023204.92208.07204.50207.88207.25331,100
08 Dec 2023205.79207.59204.74204.84204.21421,900
07 Dec 2023205.17206.32203.72205.60204.97454,000
06 Dec 2023202.92205.37202.88204.59203.97404,100
05 Dec 2023203.69203.69200.77201.59200.97261,300
04 Dec 2023201.98204.42201.97204.20203.58303,600
01 Dec 2023201.87203.77201.42203.04202.42461,900
30 Nov 2023199.19201.79196.37201.68201.06871,600
29 Nov 2023197.64199.68197.47198.30197.69372,100
28 Nov 2023198.20199.01196.56196.61196.01371,200
27 Nov 2023198.37199.29197.56198.60197.99344,700
24 Nov 2023199.00200.00197.97199.21198.60196,600
22 Nov 2023197.89199.94195.91197.25196.651,949,500
21 Nov 2023195.02199.07194.84198.59197.98799,800
20 Nov 2023197.86197.91195.30195.72195.12394,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...