Idex Corporation - Price History

Monthly price history for IEX (Idex Corporation)

DateAdjusted priceReal price
December 2020 189.96 USD 189.96 USD
November 2020 193.15 USD 193.15 USD
October 2020 170.39 USD 170.39 USD
September 2020 181.92 USD 182.41 USD
August 2020 179.75 USD 180.23 USD
July 2020 164.38 USD 164.82 USD
June 2020 157.13 USD 158.04 USD
May 2020 158.45 USD 159.37 USD
April 2020 152.23 USD 153.63 USD
March 2020 136.85 USD 138.11 USD
February 2020 146.65 USD 148.00 USD
January 2020 162.35 USD 163.85 USD
December 2019 169.94 USD 172.00 USD
November 2019 160.79 USD 162.74 USD
October 2019 153.66 USD 155.53 USD
September 2019 161.40 USD 163.88 USD
August 2019 162.22 USD 164.71 USD
July 2019 165.67 USD 168.22 USD
June 2019 169.04 USD 172.14 USD
May 2019 149.96 USD 152.71 USD
April 2019 153.34 USD 156.66 USD
March 2019 148.52 USD 151.74 USD
February 2019 141.04 USD 144.10 USD
January 2019 134.94 USD 137.86 USD
December 2018 123.19 USD 126.26 USD
November 2018 134.06 USD 137.40 USD
October 2018 123.74 USD 126.82 USD
September 2018 146.54 USD 150.66 USD
August 2018 149.02 USD 153.21 USD
July 2018 149.38 USD 153.58 USD
June 2018 132.33 USD 136.48 USD
May 2018 134.46 USD 138.68 USD
April 2018 129.20 USD 133.66 USD
March 2018 137.75 USD 142.51 USD
February 2018 132.23 USD 136.80 USD
January 2018 138.69 USD 143.48 USD
December 2017 127.21 USD 131.97 USD
November 2017 130.68 USD 135.57 USD
October 2017 123.59 USD 128.21 USD
September 2017 116.74 USD 121.47 USD
August 2017 113.00 USD 117.58 USD
July 2017 112.00 USD 116.54 USD
June 2017 108.26 USD 113.01 USD
May 2017 103.91 USD 108.47 USD
April 2017 100.00 USD 104.76 USD
March 2017 89.26 USD 93.51 USD
February 2017 88.00 USD 92.19 USD
January 2017 86.06 USD 90.16 USD
December 2016 85.65 USD 90.06 USD
November 2016 89.02 USD 93.61 USD
October 2016 82.20 USD 86.44 USD
September 2016 88.64 USD 93.57 USD
August 2016 88.52 USD 93.44 USD
July 2016 85.06 USD 89.79 USD
June 2016 77.46 USD 82.10 USD
May 2016 78.63 USD 83.34 USD
April 2016 77.27 USD 81.90 USD
March 2016 77.88 USD 82.88 USD
February 2016 70.63 USD 75.16 USD
January 2016 68.14 USD 72.51 USD
December 2015 71.67 USD 76.61 USD
November 2015 73.72 USD 78.80 USD
October 2015 71.81 USD 76.76 USD
September 2015 66.42 USD 71.30 USD
August 2015 66.91 USD 71.83 USD
July 2015 70.83 USD 76.03 USD
June 2015 72.90 USD 78.58 USD
May 2015 71.68 USD 77.26 USD
April 2015 69.59 USD 75.01 USD
March 2015 70.06 USD 75.83 USD
February 2015 74.51 USD 77.26 USD
January 2015 66.84 USD 72.35 USD
December 2014 71.64 USD 77.84 USD
November 2014 70.70 USD 76.81 USD
October 2014 68.95 USD 74.91 USD
September 2014 66.33 USD 72.37 USD
August 2014 70.52 USD 76.94 USD
July 2014 69.49 USD 75.82 USD
June 2014 73.74 USD 80.74 USD
May 2014 70.03 USD 76.68 USD
April 2014 68.10 USD 74.57 USD
March 2014 66.30 USD 72.89 USD
February 2014 68.29 USD 75.07 USD
January 2014 65.50 USD 72.01 USD
December 2013 66.97 USD 73.85 USD
November 2013 64.68 USD 71.33 USD
October 2013 62.70 USD 69.15 USD
September 2013 58.95 USD 65.25 USD
August 2013 53.64 USD 59.37 USD
July 2013 53.89 USD 59.65 USD
June 2013 48.43 USD 53.81 USD
May 2013 49.54 USD 55.05 USD
April 2013 46.82 USD 52.03 USD
March 2013 47.86 USD 53.42 USD
February 2013 45.63 USD 50.93 USD
January 2013 44.70 USD 49.89 USD
December 2012 41.51 USD 46.53 USD
November 2012 40.10 USD 44.95 USD
October 2012 37.95 USD 42.53 USD
September 2012 37.08 USD 41.77 USD
August 2012 35.39 USD 39.86 USD
July 2012 33.87 USD 38.15 USD
June 2012 34.42 USD 38.98 USD
May 2012 35.08 USD 39.73 USD
April 2012 38.24 USD 43.31 USD
March 2012 37.02 USD 42.13 USD
February 2012 36.73 USD 41.80 USD
January 2012 35.61 USD 40.52 USD
December 2011 32.47 USD 37.11 USD
November 2011 31.90 USD 36.46 USD
October 2011 31.01 USD 35.45 USD
September 2011 27.12 USD 31.16 USD
August 2011 32.36 USD 37.18 USD
July 2011 36.10 USD 41.48 USD
June 2011 39.76 USD 45.85 USD
May 2011 39.31 USD 45.34 USD
April 2011 40.68 USD 46.92 USD
March 2011 37.70 USD 43.65 USD
February 2011 35.62 USD 41.24 USD
January 2011 34.25 USD 39.66 USD
December 2010 33.66 USD 39.12 USD
November 2010 32.24 USD 37.47 USD
October 2010 31.04 USD 36.08 USD
September 2010 30.43 USD 35.51 USD
August 2010 25.52 USD 29.79 USD
July 2010 27.56 USD 32.17 USD
June 2010 24.35 USD 28.57 USD
May 2010 26.03 USD 30.54 USD
April 2010 28.64 USD 33.60 USD
March 2010 28.09 USD 33.10 USD
February 2010 27.46 USD 31.00 USD
January 2010 23.95 USD 28.22 USD
December 2009 26.34 USD 31.15 USD
November 2009 25.05 USD 29.63 USD
October 2009 24.04 USD 28.43 USD
September 2009 23.53 USD 27.95 USD
August 2009 22.26 USD 26.44 USD
July 2009 22.97 USD 27.28 USD
June 2009 20.58 USD 24.57 USD
May 2009 19.56 USD 23.35 USD
April 2009 21.15 USD 25.25 USD
March 2009 18.23 USD 21.87 USD
February 2009 16.81 USD 19.32 USD
January 2009 18.84 USD 22.61 USD
December 2008 20.02 USD 24.15 USD
November 2008 19.07 USD 23.00 USD
October 2008 19.22 USD 23.18 USD
September 2008 25.59 USD 31.02 USD
August 2008 30.58 USD 37.07 USD
July 2008 31.20 USD 37.83 USD
June 2008 30.28 USD 36.84 USD
May 2008 31.92 USD 38.84 USD
April 2008 30.16 USD 36.69 USD
March 2008 25.13 USD 30.69 USD
February 2008 24.70 USD 30.16 USD
January 2008 25.57 USD 31.23 USD
December 2007 29.48 USD 36.13 USD
November 2007 29.13 USD 35.70 USD
October 2007 28.90 USD 35.42 USD
September 2007 29.60 USD 36.39 USD
August 2007 31.29 USD 38.47 USD
July 2007 29.45 USD 36.21 USD
June 2007 31.25 USD 38.54 USD
May 2007 30.57 USD 37.70 USD
April 2007 28.36 USD 34.98 USD
March 2007 27.40 USD 33.92 USD
February 2007 28.01 USD 34.67 USD
January 2007 27.95 USD 34.60 USD
December 2006 25.45 USD 31.61 USD
November 2006 25.74 USD 31.97 USD
October 2006 25.18 USD 31.27 USD
September 2006 23.04 USD 28.70 USD
August 2006 22.47 USD 27.99 USD
July 2006 23.25 USD 28.97 USD
June 2006 25.18 USD 31.47 USD
May 2006 25.79 USD 32.23 USD
April 2006 27.10 USD 33.87 USD
March 2006 27.74 USD 34.78 USD
February 2006 25.13 USD 31.50 USD
January 2006 24.46 USD 30.67 USD
December 2005 21.80 USD 27.41 USD
November 2005 23.41 USD 29.43 USD
October 2005 21.22 USD 26.68 USD
September 2005 22.50 USD 28.37 USD
August 2005 23.00 USD 29.00 USD
July 2005 23.10 USD 29.12 USD
June 2005 20.35 USD 25.74 USD
May 2005 20.25 USD 25.61 USD
April 2005 19.64 USD 24.83 USD
March 2005 21.21 USD 26.90 USD
February 2005 20.76 USD 26.33 USD
January 2005 20.26 USD 25.70 USD
December 2004 21.22 USD 27.00 USD
November 2004 20.96 USD 26.67 USD
October 2004 19.33 USD 24.60 USD
September 2004 17.73 USD 22.64 USD
August 2004 16.04 USD 20.48 USD
July 2004 16.76 USD 21.39 USD
June 2004 17.87 USD 22.90 USD
May 2004 16.54 USD 21.20 USD
April 2004 16.39 USD 21.00 USD
March 2004 15.03 USD 19.32 USD
February 2004 15.37 USD 42.60 USD
January 2004 14.42 USD 18.53 USD
December 2003 14.33 USD 18.48 USD
November 2003 13.60 USD 17.55 USD
October 2003 12.81 USD 16.52 USD
September 2003 12.51 USD 16.20 USD
August 2003 13.31 USD 17.24 USD
July 2003 12.70 USD 16.44 USD
June 2003 12.39 USD 16.11 USD
May 2003 11.79 USD 15.33 USD
April 2003 10.89 USD 14.16 USD
March 2003 9.87 USD 12.89 USD
February 2003 9.43 USD 12.32 USD
January 2003 9.92 USD 12.96 USD
December 2002 11.08 USD 14.53 USD
November 2002 11.50 USD 15.09 USD
October 2002 10.18 USD 13.35 USD
September 2002 9.62 USD 12.69 USD
August 2002 10.50 USD 13.84 USD
July 2002 10.50 USD 13.84 USD
June 2002 11.24 USD 14.89 USD
May 2002 12.72 USD 16.84 USD
April 2002 12.07 USD 15.98 USD
March 2002 12.37 USD 16.44 USD
February 2002 11.97 USD 15.91 USD
January 2002 11.37 USD 15.11 USD
December 2001 11.49 USD 15.33 USD
November 2001 10.12 USD 13.51 USD
October 2001 9.69 USD 12.93 USD
September 2001 9.16 USD 12.29 USD
August 2001 11.86 USD 15.91 USD
July 2001 10.73 USD 14.39 USD
June 2001 11.22 USD 15.11 USD
May 2001 10.67 USD 14.38 USD
April 2001 10.36 USD 13.96 USD
March 2001 9.52 USD 12.88 USD
February 2001 10.48 USD 14.19 USD
January 2001 9.96 USD 13.48 USD
December 2000 10.83 USD 14.72 USD
November 2000 10.56 USD 14.36 USD
October 2000 10.54 USD 14.33 USD
September 2000 9.09 USD 12.42 USD
August 2000 9.88 USD 13.50 USD
July 2000 10.73 USD 14.67 USD
June 2000 10.22 USD 14.02 USD
May 2000 10.81 USD 14.83 USD
April 2000 10.12 USD 13.89 USD
March 2000 8.78 USD 12.11 USD
February 2000 7.98 USD 11.00 USD
January 2000 8.66 USD 11.94 USD
December 1999 9.74 USD 13.50 USD
November 1999 8.84 USD 12.25 USD
October 1999 7.90 USD 10.94 USD
September 1999 9.04 USD 12.58 USD
August 1999 9.43 USD 13.14 USD
July 1999 9.00 USD 12.53 USD
June 1999 10.44 USD 14.61 USD
May 1999 8.92 USD 12.47 USD
April 1999 8.48 USD 11.86 USD
March 1999 7.44 USD 10.47 USD
February 1999 7.83 USD 23.75 USD
January 1999 7.21 USD 10.14 USD
December 1998 7.69 USD 10.89 USD
November 1998 8.49 USD 12.03 USD
October 1998 8.12 USD 11.50 USD
September 1998 8.29 USD 11.81 USD
August 1998 6.56 USD 9.33 USD
July 1998 8.88 USD 12.64 USD
June 1998 10.73 USD 15.33 USD
May 1998 11.51 USD 16.44 USD
April 1998 11.37 USD 16.25 USD
March 1998 11.27 USD 16.17 USD
February 1998 11.06 USD 34.19 USD
January 1998 10.38 USD 14.89 USD
December 1997 10.76 USD 15.50 USD
November 1997 10.28 USD 14.81 USD
October 1997 10.37 USD 14.94 USD
September 1997 10.57 USD 15.28 USD
August 1997 9.96 USD 14.39 USD
July 1997 10.80 USD 15.61 USD
June 1997 10.11 USD 14.67 USD
May 1997 9.00 USD 13.06 USD
April 1997 8.04 USD 11.67 USD
March 1997 7.17 USD 10.44 USD
February 1997 7.74 USD 11.28 USD
January 1997 7.62 USD 11.11 USD
December 1996 8.07 USD 11.81 USD
November 1996 7.97 USD 11.67 USD
October 1996 7.61 USD 11.15 USD
September 1996 6.70 USD 9.85 USD
August 1996 7.48 USD 11.00 USD
July 1996 6.04 USD 8.89 USD
June 1996 7.62 USD 11.26 USD
May 1996 7.60 USD 11.22 USD
April 1996 7.87 USD 11.63 USD
March 1996 7.77 USD 11.52 USD
February 1996 7.32 USD 10.85 USD
January 1996 7.59 USD 11.26 USD
December 1995 8.11 USD 12.07 USD
November 1995 8.18 USD 12.19 USD
October 1995 7.51 USD 11.19 USD
September 1995 7.09 USD 10.59 USD
August 1995 7.98 USD 11.93 USD
July 1995 8.70 USD 13.00 USD
June 1995 6.62 USD 9.93 USD
May 1995 6.72 USD 10.07 USD
April 1995 6.59 USD 9.89 USD
March 1995 5.87 USD 8.85 USD
February 1995 5.70 USD 8.59 USD
January 1995 5.54 USD 8.35 USD
December 1994 5.52 USD 8.35 USD
November 1994 5.37 USD 8.12 USD
October 1994 5.68 USD 8.59 USD
September 1994 5.29 USD 8.00 USD
August 1994 5.31 USD 8.02 USD
July 1994 5.11 USD 7.73 USD
June 1994 5.16 USD 7.80 USD
May 1994 5.14 USD 7.78 USD
April 1994 4.96 USD 7.51 USD
March 1994 4.56 USD 6.89 USD
February 1994 4.87 USD 7.36 USD
January 1994 4.96 USD 7.51 USD
December 1993 4.67 USD 7.06 USD
November 1993 4.38 USD 6.62 USD
October 1993 4.29 USD 6.49 USD
September 1993 4.28 USD 6.47 USD
August 1993 4.13 USD 6.25 USD
July 1993 3.76 USD 5.68 USD
June 1993 3.62 USD 5.48 USD
May 1993 3.44 USD 5.21 USD
April 1993 3.48 USD 5.26 USD
March 1993 3.35 USD 5.06 USD
February 1993 3.65 USD 26.75 USD
January 1993 3.43 USD 5.19 USD
December 1992 3.10 USD 4.69 USD
November 1992 2.74 USD 4.15 USD
October 1992 2.60 USD 3.93 USD
September 1992 2.38 USD 3.60 USD
August 1992 2.25 USD 3.41 USD
July 1992 2.63 USD 3.98 USD
June 1992 2.61 USD 3.95 USD
May 1992 2.74 USD 4.15 USD
April 1992 2.71 USD 4.10 USD
March 1992 2.63 USD 3.98 USD
February 1992 2.68 USD 4.05 USD
January 1992 2.56 USD 3.88 USD
December 1991 2.19 USD 3.31 USD
November 1991 2.04 USD 3.09 USD
October 1991 2.07 USD 3.14 USD
September 1991 2.04 USD 3.09 USD
August 1991 2.07 USD 3.14 USD
July 1991 2.32 USD 3.51 USD
June 1991 2.45 USD 3.70 USD
May 1991 2.25 USD 3.41 USD
April 1991 2.20 USD 3.33 USD
March 1991 1.96 USD 2.96 USD
February 1991 1.99 USD 3.01 USD
January 1991 1.70 USD 2.57 USD
December 1990 1.39 USD 2.10 USD
November 1990 1.57 USD 2.37 USD
October 1990 1.52 USD 2.30 USD
September 1990 1.44 USD 2.17 USD
August 1990 1.50 USD 2.27 USD
July 1990 2.06 USD 3.11 USD
June 1990 2.06 USD 3.11 USD
May 1990 1.96 USD 2.96 USD
April 1990 1.80 USD 2.72 USD
March 1990 1.63 USD 2.47 USD
February 1990 1.55 USD 2.35 USD
January 1990 1.44 USD 2.17 USD
December 1989 2.20 USD 3.33 USD
November 1989 2.06 USD 3.11 USD
October 1989 1.94 USD 2.94 USD
September 1989 2.04 USD 3.09 USD
August 1989 2.01 USD 3.04 USD
July 1989 2.11 USD 3.19 USD
June 1989 1.86 USD 2.81 USD

IEX

List: Contenders

Price: 189.96USD

52 week range price:
112.96
197.46

Dividend Yield: 1.05%

5-year range yield:
1.05%
1.83%

Payout Ratio: 40.44%

Payout Ratio Range:
25.12%
171.10%

Dividend Per Share: 2.00 USD

Earnings Per Share: 4.90 USD

Future Ex-Dividend Date: Jan. 13, 2021

P/E Ratio: 39.42

Exchange: NYQ

Sector: Industrials

Industry: Specialty Industrial Machinery

Volume: 437788

Ebitda: 155.0 million

Market Capitalization: 14.6 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 26

DGR3: 12.99%

DGR5: 12.58%

DGR10: 14.99%

DGR20: 11.04%

Links: