UK markets closed

Equifax Inc. (EFX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
218.24+1.06 (+0.49%)
At close: 04:00PM EST
218.98 +0.74 (+0.34%)
After hours: 04:32PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023216.24219.82215.67218.24218.24909,100
26 Jan 2023217.43218.59214.71217.18217.18834,700
25 Jan 2023218.50218.84209.91215.30215.301,236,600
24 Jan 2023219.50225.45218.85221.98221.98627,100
23 Jan 2023222.54225.25221.45222.14222.141,256,900
20 Jan 2023216.91223.42216.91222.69222.69961,000
19 Jan 2023214.94218.00214.50217.45217.451,433,800
18 Jan 2023218.28221.23217.28217.62217.62742,500
17 Jan 2023217.74218.86214.59216.08216.08764,000
13 Jan 2023213.67218.19213.15217.00217.00808,200
12 Jan 2023215.00216.35211.10216.20216.20785,300
11 Jan 2023206.76213.60205.34213.52213.52775,100
10 Jan 2023203.11206.22202.84205.00205.00774,200
09 Jan 2023205.83208.39204.32204.64204.64899,000
06 Jan 2023198.75205.05195.61204.62204.62586,700
05 Jan 2023200.75201.84197.65198.10198.10448,600
04 Jan 2023202.37206.18200.36204.61204.61532,500
03 Jan 2023198.29202.32195.83198.31198.31703,600
30 Dec 2022194.25195.51192.31194.36194.36368,500
29 Dec 2022192.21198.23190.86196.79196.79305,900
28 Dec 2022194.54196.07190.10190.20190.20342,500
27 Dec 2022194.97196.33193.59194.34194.34318,800
23 Dec 2022194.13196.39192.79195.73195.73293,500
22 Dec 2022194.18194.31190.44194.22194.22395,900
21 Dec 2022193.50197.22191.46197.02197.02688,500
20 Dec 2022189.31191.15187.11190.20190.20576,700
19 Dec 2022191.47193.96190.20191.17191.17595,900
16 Dec 2022196.10196.65191.37191.90191.901,658,700
15 Dec 2022199.01199.75194.61197.81197.81713,300
14 Dec 2022206.34211.12202.46202.95202.95954,400
13 Dec 2022210.18212.61202.91206.96206.961,137,400
12 Dec 2022198.71200.43197.67198.66198.66878,900
09 Dec 2022196.40199.52195.58197.45197.45504,600
08 Dec 2022194.00201.36191.51198.08198.08863,600
07 Dec 2022193.13194.93192.05193.84193.84622,800
06 Dec 2022194.00194.75191.73194.06194.06828,800
05 Dec 2022198.51199.83192.92193.68193.68842,900
02 Dec 2022197.79202.82195.96201.38201.38691,800
01 Dec 2022200.00202.78197.40202.25202.25981,700
30 Nov 2022187.95197.67185.66197.37197.37994,700
29 Nov 2022189.68190.81188.03188.92188.92592,600
28 Nov 2022198.24198.86190.60190.79190.79746,600
25 Nov 2022197.73200.99197.10200.43200.43460,200
23 Nov 2022194.47198.63194.47197.93197.93566,900
22 Nov 2022196.65197.22193.88193.95193.95735,300
22 Nov 20220.39 Dividend
21 Nov 2022198.34199.91193.03196.59196.201,444,600
18 Nov 2022202.87203.00198.61200.18199.781,482,900
17 Nov 2022199.84200.65194.32199.01198.622,143,800
16 Nov 2022205.96208.87201.01203.16202.761,750,200
15 Nov 2022202.68208.12200.46207.10206.692,069,200
14 Nov 2022192.84202.72192.08197.91197.521,552,900
11 Nov 2022186.81195.46186.19193.99193.611,767,200
10 Nov 2022173.28187.96173.28187.81187.441,697,600
09 Nov 2022166.87167.89164.28165.12164.79805,200
08 Nov 2022167.47169.69165.01167.85167.52660,000
07 Nov 2022164.48166.64162.84165.75165.42872,900
04 Nov 2022162.30163.18159.56163.09162.771,131,100
03 Nov 2022159.66160.88157.41159.75159.431,146,100
02 Nov 2022168.16168.16161.47161.86161.541,123,800
01 Nov 2022171.81172.05168.14168.99168.651,056,300
31 Oct 2022169.23170.22167.89169.54169.201,526,200
28 Oct 2022166.31171.52166.04170.89170.55867,100
27 Oct 2022165.08168.91164.26166.55166.221,361,800
26 Oct 2022163.03168.00161.50164.99164.661,471,300
25 Oct 2022157.35161.72156.22161.48161.161,570,800
24 Oct 2022153.76158.27152.98157.00156.691,953,700
21 Oct 2022147.27152.71145.98152.02151.722,610,500
20 Oct 2022160.69160.69149.14150.24149.942,710,500
19 Oct 2022163.50163.50157.55160.12159.801,394,800
18 Oct 2022168.47168.51164.89165.94165.61972,000
17 Oct 2022162.78166.14162.19164.24163.91904,100
14 Oct 2022166.81167.60158.87159.09158.77880,100
13 Oct 2022161.04166.40156.74164.93164.60986,900
12 Oct 2022164.68166.60162.12164.70164.37826,300
11 Oct 2022168.25168.25163.32163.82163.501,002,600
10 Oct 2022169.97169.97165.93168.55168.22498,600
07 Oct 2022171.18171.62168.34168.82168.49562,000
06 Oct 2022180.06180.32173.77174.32173.97968,100
05 Oct 2022180.00182.00176.70179.98179.62573,700
04 Oct 2022175.76182.98175.76182.30181.94663,700
03 Oct 2022173.74174.49170.13173.34173.001,074,800
30 Sept 2022167.45172.98165.63171.43171.091,058,100
29 Sept 2022171.99171.99166.25167.10166.77845,200
28 Sept 2022171.02173.75168.98173.13172.79723,700
27 Sept 2022174.48175.20168.64169.33168.99790,500
26 Sept 2022174.91177.71173.24173.35173.011,029,500
23 Sept 2022172.27174.94171.35174.91174.56863,000
22 Sept 2022175.16175.70170.62172.29171.95735,900
21 Sept 2022179.23181.68175.97176.69176.34593,800
20 Sept 2022179.86180.05176.37177.84177.49814,100
19 Sept 2022181.77183.22180.03182.61182.25582,400
16 Sept 2022184.66184.66180.65183.25182.89938,300
15 Sept 2022186.99190.82185.61186.72186.35737,400
14 Sept 2022191.49191.95186.62187.95187.58694,300
13 Sept 2022194.04194.64191.15191.33190.95677,700
12 Sept 2022198.08199.42196.89198.63198.24489,000
09 Sept 2022197.24198.53196.44197.16196.77410,700
08 Sept 2022191.91196.43191.86196.37195.98558,500
07 Sept 2022188.16194.39187.26193.48193.10496,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...