All Markets Summit: Road to Recovery

An all-star lineup of business, government and philanthropy leaders on how to rebuild in a time of profound change

Equifax Inc. (EFX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

150.91-2.04 (-1.33%)

At close: 4:00PM EDT

150.91 0.00 (0.00%)
After hours: 4:57PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Oct 2020	151.43	152.06	149.11	150.91	150.91	1,123,500
23 Oct 2020	157.36	157.36	149.78	152.95	152.95	1,289,600
22 Oct 2020	158.15	162.30	153.59	155.90	155.90	2,602,000
21 Oct 2020	160.14	163.20	159.89	162.35	162.35	798,700
20 Oct 2020	159.49	161.11	158.73	159.71	159.71	566,500
19 Oct 2020	163.35	164.16	157.88	158.58	158.58	496,800
16 Oct 2020	163.33	164.00	161.47	163.34	163.34	606,100
15 Oct 2020	163.41	163.60	160.39	162.38	162.38	533,900
14 Oct 2020	165.49	166.61	163.91	164.17	164.17	367,600
13 Oct 2020	163.15	165.44	163.11	164.89	164.89	425,900
12 Oct 2020	165.29	166.42	164.12	164.56	164.56	293,400
09 Oct 2020	163.21	165.34	161.69	164.28	164.28	319,700
08 Oct 2020	162.44	165.56	161.79	161.79	161.79	407,100
07 Oct 2020	159.03	161.47	158.25	161.07	161.07	624,200
06 Oct 2020	161.19	161.46	156.70	157.27	157.27	732,400
05 Oct 2020	159.23	160.36	158.24	159.87	159.87	394,900
02 Oct 2020	156.70	160.71	155.79	158.96	158.96	481,300
01 Oct 2020	157.57	158.94	157.02	158.01	158.01	588,900
30 Sep 2020	158.26	159.19	156.11	156.90	156.90	534,100
29 Sep 2020	158.60	161.18	157.61	157.84	157.84	374,500
28 Sep 2020	158.68	159.43	157.48	158.11	158.11	462,900
25 Sep 2020	150.91	156.86	150.91	156.41	156.41	729,900
24 Sep 2020	151.88	153.57	150.53	151.94	151.94	466,000
23 Sep 2020	156.34	156.53	151.00	152.16	152.16	581,100
22 Sep 2020	155.52	157.42	155.32	156.09	156.09	622,000
21 Sep 2020	154.07	155.16	152.21	155.10	155.10	817,800
18 Sep 2020	158.14	159.12	154.40	155.92	155.92	1,019,700
17 Sep 2020	157.38	159.35	155.54	159.16	159.16	970,000
16 Sep 2020	160.72	161.37	158.75	159.12	159.12	647,800
15 Sep 2020	164.45	164.59	159.52	160.23	160.23	562,800
14 Sep 2020	164.44	165.43	163.24	163.32	163.32	823,300
11 Sep 2020	162.38	162.92	160.28	162.55	162.55	915,200
10 Sep 2020	167.44	169.35	161.35	161.69	161.69	1,129,100
09 Sep 2020	166.50	169.91	164.88	167.70	167.70	989,200
08 Sep 2020	164.87	166.34	160.32	163.82	163.82	1,308,900
04 Sep 2020	170.54	171.53	165.60	166.39	166.39	769,600
03 Sep 2020	173.25	174.17	167.34	168.85	168.85	531,500
02 Sep 2020	169.64	174.72	169.02	174.13	174.13	515,500
01 Sep 2020	167.43	169.25	166.49	168.69	168.69	623,100
31 Aug 2020	168.21	168.84	165.64	168.27	168.27	676,100
28 Aug 2020	166.25	169.04	165.02	168.37	168.37	709,500
27 Aug 2020	162.20	167.05	161.66	166.19	166.19	713,700
26 Aug 2020	159.66	162.40	159.37	161.27	161.27	1,112,200
25 Aug 2020	160.08	161.20	159.12	160.18	160.18	558,200
24 Aug 2020	159.51	159.82	157.22	159.38	159.38	1,183,000
24 Aug 2020	0.39 Dividend
21 Aug 2020	160.61	161.00	158.29	159.33	158.94	730,800
20 Aug 2020	160.70	162.03	159.80	161.46	161.06	598,700
19 Aug 2020	165.10	165.20	161.26	161.82	161.42	523,100
18 Aug 2020	164.47	166.60	164.02	164.80	164.40	709,600
17 Aug 2020	165.89	166.54	164.32	164.37	163.97	366,100
14 Aug 2020	166.12	167.10	163.93	164.74	164.34	321,000
13 Aug 2020	165.49	167.59	165.49	166.74	166.33	386,400
12 Aug 2020	165.13	168.28	165.13	166.86	166.45	389,900
11 Aug 2020	165.43	167.37	161.91	164.50	164.10	981,200
10 Aug 2020	166.39	167.15	163.97	164.67	164.27	808,500
07 Aug 2020	163.10	166.72	162.61	166.64	166.23	594,900
06 Aug 2020	162.10	163.14	162.10	162.78	162.38	387,500
05 Aug 2020	161.84	163.18	161.77	162.62	162.22	470,000
04 Aug 2020	162.46	163.48	160.22	160.75	160.36	524,000
03 Aug 2020	163.26	163.74	161.65	162.86	162.46	411,700
31 Jul 2020	163.87	164.43	160.46	162.56	162.16	525,300
30 Jul 2020	163.70	164.63	162.12	163.43	163.03	487,100
29 Jul 2020	162.04	166.06	162.04	165.63	165.22	572,500
28 Jul 2020	165.43	166.20	162.24	162.38	161.98	916,100
27 Jul 2020	167.87	168.16	163.75	165.36	164.96	978,200
24 Jul 2020	176.96	176.96	165.61	167.16	166.75	1,315,500
23 Jul 2020	175.00	181.76	174.37	176.64	176.21	2,603,400
22 Jul 2020	166.59	169.21	166.47	168.01	167.60	1,231,100
21 Jul 2020	168.38	169.08	165.80	166.33	165.92	771,100
20 Jul 2020	166.46	168.87	166.09	167.80	167.39	864,200
17 Jul 2020	166.14	167.52	165.18	166.80	166.39	785,900
16 Jul 2020	164.82	165.67	162.78	165.21	164.81	628,300
15 Jul 2020	165.17	165.80	163.38	164.94	164.54	715,600
14 Jul 2020	162.87	164.04	161.45	163.44	163.04	845,200
13 Jul 2020	165.09	166.67	163.02	163.64	163.24	708,800
10 Jul 2020	161.13	163.48	160.56	163.11	162.71	679,600
09 Jul 2020	168.67	169.35	160.34	161.79	161.39	1,839,500
08 Jul 2020	168.47	170.11	168.47	169.10	168.69	750,400
07 Jul 2020	171.09	172.62	168.04	168.70	168.29	1,332,900
06 Jul 2020	173.73	174.59	171.25	171.55	171.13	884,400
02 Jul 2020	174.92	175.94	171.83	171.90	171.48	689,600
01 Jul 2020	172.40	175.06	172.27	173.57	173.15	682,700
30 Jun 2020	167.01	172.64	166.72	171.88	171.46	823,900
29 Jun 2020	167.83	168.86	165.70	167.72	167.31	443,100
26 Jun 2020	167.41	168.52	165.87	167.53	167.12	1,111,600
25 Jun 2020	165.64	168.12	163.39	167.94	167.53	465,000
24 Jun 2020	170.40	171.39	166.02	166.17	165.76	665,400
23 Jun 2020	172.07	172.79	170.76	171.63	171.21	513,200
22 Jun 2020	168.11	172.11	167.29	171.37	170.95	520,100
19 Jun 2020	172.84	173.28	167.32	167.90	167.49	934,600
18 Jun 2020	169.42	172.29	168.71	170.84	170.42	895,700
17 Jun 2020	170.42	172.82	168.85	170.47	170.05	626,700
16 Jun 2020	173.16	173.74	167.63	169.74	169.32	758,200
15 Jun 2020	164.44	169.09	163.81	168.96	168.55	841,600
12 Jun 2020	172.31	173.39	164.39	167.98	167.57	793,200
11 Jun 2020	172.44	174.06	166.58	168.65	168.24	1,002,900
10 Jun 2020	175.88	176.78	174.39	175.04	174.61	833,400
09 Jun 2020	177.91	177.93	172.63	175.03	174.60	1,078,000
08 Jun 2020	175.86	180.07	174.78	179.45	179.01	1,074,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22523,433.75-60.59(-0.26%)

HANG SENG24,778.12-140.66(-0.56%)

CRUDE OIL38.75+0.19(+0.49%)

All Markets Summit: Road to Recovery

Equifax Inc. (EFX)

NIKKEI 225
23,433.75
-60.59(-0.26%)

HANG SENG
24,778.12
-140.66(-0.56%)

CRUDE OIL
38.75
+0.19(+0.49%)