Microsoft reveals talks to buy TikTok US, Canada, Australia, and New Zealand

Pressure to conclude the deal in 45 days as Donald Trump softens stand on banning the app

Equifax Inc. (EFX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

162.86+0.30 (+0.18%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Aug 2020	163.26	163.74	161.65	162.86	162.86	411,700
31 Jul 2020	163.87	164.43	160.46	162.56	162.56	525,300
30 Jul 2020	163.70	164.63	162.12	163.43	163.43	487,100
29 Jul 2020	162.04	166.06	162.04	165.63	165.63	572,500
28 Jul 2020	165.43	166.20	162.24	162.38	162.38	916,100
27 Jul 2020	167.87	168.16	163.75	165.36	165.36	978,200
24 Jul 2020	176.96	176.96	165.61	167.16	167.16	1,315,500
23 Jul 2020	175.00	181.76	174.37	176.64	176.64	2,603,400
22 Jul 2020	166.59	169.21	166.47	168.01	168.01	1,231,100
21 Jul 2020	168.38	169.08	165.80	166.33	166.33	771,100
20 Jul 2020	166.46	168.87	166.09	167.80	167.80	864,200
17 Jul 2020	166.14	167.52	165.18	166.80	166.80	785,900
16 Jul 2020	164.82	165.67	162.78	165.21	165.21	628,300
15 Jul 2020	165.17	165.80	163.38	164.94	164.94	715,600
14 Jul 2020	162.87	164.04	161.45	163.44	163.44	845,200
13 Jul 2020	165.09	166.67	163.02	163.64	163.64	708,800
10 Jul 2020	161.13	163.48	160.56	163.11	163.11	679,600
09 Jul 2020	168.67	169.35	160.34	161.79	161.79	1,839,500
08 Jul 2020	168.47	170.11	168.47	169.10	169.10	750,400
07 Jul 2020	171.09	172.62	168.04	168.70	168.70	1,332,900
06 Jul 2020	173.73	174.59	171.25	171.55	171.55	884,400
02 Jul 2020	174.92	175.94	171.83	171.90	171.90	689,600
01 Jul 2020	172.40	175.06	172.27	173.57	173.57	682,700
30 Jun 2020	167.01	172.64	166.72	171.88	171.88	823,900
29 Jun 2020	167.83	168.86	165.70	167.72	167.72	443,100
26 Jun 2020	167.41	168.52	165.87	167.53	167.53	1,111,600
25 Jun 2020	165.64	168.12	163.39	167.94	167.94	465,000
24 Jun 2020	170.40	171.39	166.02	166.17	166.17	665,400
23 Jun 2020	172.07	172.79	170.76	171.63	171.63	513,200
22 Jun 2020	168.11	172.11	167.29	171.37	171.37	520,100
19 Jun 2020	172.84	173.28	167.32	167.90	167.90	934,600
18 Jun 2020	169.42	172.29	168.71	170.84	170.84	895,700
17 Jun 2020	170.42	172.82	168.85	170.47	170.47	626,700
16 Jun 2020	173.16	173.74	167.63	169.74	169.74	758,200
15 Jun 2020	164.44	169.09	163.81	168.96	168.96	841,600
12 Jun 2020	172.31	173.39	164.39	167.98	167.98	793,200
11 Jun 2020	172.44	174.06	166.58	168.65	168.65	1,002,900
10 Jun 2020	175.88	176.78	174.39	175.04	175.04	833,400
09 Jun 2020	177.91	177.93	172.63	175.03	175.03	1,078,000
08 Jun 2020	175.86	180.07	174.78	179.45	179.45	1,074,100
05 Jun 2020	178.76	179.74	174.52	177.01	177.01	1,095,500
04 Jun 2020	172.82	177.19	172.82	176.57	176.57	1,224,900
03 Jun 2020	168.72	174.08	166.71	174.01	174.01	1,415,900
02 Jun 2020	155.82	167.39	154.08	167.12	167.12	1,638,000
01 Jun 2020	153.83	156.65	153.26	155.05	155.05	949,800
29 May 2020	154.83	155.20	151.27	153.56	153.56	1,431,800
28 May 2020	152.66	155.97	151.36	154.00	154.00	1,749,800
27 May 2020	152.96	154.23	149.62	150.90	150.90	1,808,800
26 May 2020	149.72	153.76	149.04	151.25	151.25	1,125,300
22 May 2020	146.08	147.88	146.08	147.03	147.03	734,600
21 May 2020	148.25	149.20	146.08	146.70	146.70	608,400
21 May 2020	0.39 Dividend
20 May 2020	148.00	150.98	148.00	149.51	149.12	871,900
19 May 2020	146.04	147.92	145.72	146.21	145.83	729,400
18 May 2020	148.24	149.12	145.13	146.10	145.72	1,085,600
15 May 2020	143.49	145.46	142.32	144.42	144.04	1,478,600
14 May 2020	141.48	145.17	140.79	145.04	144.66	879,500
13 May 2020	145.00	145.29	141.15	142.90	142.53	921,700
12 May 2020	147.25	148.37	145.29	145.47	145.09	996,300
11 May 2020	148.65	149.72	147.33	147.54	147.16	1,118,800
08 May 2020	148.82	150.71	148.52	149.38	148.99	506,200
07 May 2020	148.32	149.88	147.44	148.31	147.92	661,200
06 May 2020	147.02	148.10	145.69	146.26	145.88	703,200
05 May 2020	142.41	147.84	142.41	146.62	146.24	980,200
04 May 2020	136.76	141.91	135.64	141.71	141.34	874,200
01 May 2020	137.16	138.63	135.85	137.89	137.53	702,500
30 Apr 2020	141.73	142.14	138.62	138.90	138.54	1,043,200
29 Apr 2020	142.92	144.59	140.64	143.50	143.13	783,700
28 Apr 2020	140.60	143.21	138.70	140.68	140.31	795,000
27 Apr 2020	132.85	138.53	132.40	138.09	137.73	884,400
24 Apr 2020	131.36	131.71	129.39	131.42	131.08	615,100
23 Apr 2020	132.42	133.79	131.08	131.32	130.98	785,500
22 Apr 2020	130.89	132.91	128.23	132.49	132.14	1,136,200
21 Apr 2020	126.00	133.56	122.19	130.04	129.70	2,590,700
20 Apr 2020	126.44	130.67	123.41	125.81	125.48	1,469,300
17 Apr 2020	124.19	128.12	124.19	127.97	127.64	1,046,100
16 Apr 2020	124.94	125.61	120.55	122.00	121.68	950,300
15 Apr 2020	126.69	127.74	124.03	124.26	123.94	849,600
14 Apr 2020	123.31	130.51	121.13	129.79	129.45	1,210,300
13 Apr 2020	123.23	124.07	118.58	121.42	121.10	1,160,100
09 Apr 2020	123.39	128.00	123.20	124.22	123.90	873,400
08 Apr 2020	117.41	124.17	115.68	122.68	122.36	747,900
07 Apr 2020	120.63	123.34	116.02	116.24	115.94	1,279,400
06 Apr 2020	111.29	114.96	110.26	113.85	113.55	1,030,300
03 Apr 2020	108.25	112.09	105.66	106.62	106.34	792,400
02 Apr 2020	112.04	114.24	107.04	109.31	109.02	1,164,800
01 Apr 2020	115.44	117.21	112.55	113.47	113.17	1,087,600
31 Mar 2020	121.24	122.91	119.04	119.45	119.14	1,161,800
30 Mar 2020	120.71	124.61	119.62	122.10	121.78	940,900
27 Mar 2020	118.19	123.22	117.07	119.55	119.24	749,900
26 Mar 2020	117.42	122.21	117.03	121.65	121.33	902,600
25 Mar 2020	113.34	119.47	108.31	115.72	115.42	1,392,300
24 Mar 2020	108.38	114.93	107.15	113.66	113.36	1,390,900
23 Mar 2020	104.60	110.98	103.01	104.62	104.35	1,525,600
20 Mar 2020	117.00	118.00	105.35	105.65	105.37	1,240,400
19 Mar 2020	122.70	122.70	107.22	115.41	115.11	1,724,700
18 Mar 2020	123.85	127.17	107.81	124.11	123.79	1,862,200
17 Mar 2020	131.81	136.34	128.97	134.00	133.65	1,669,000
16 Mar 2020	128.68	131.74	120.68	128.93	128.59	1,559,300
13 Mar 2020	140.42	142.42	130.71	140.71	140.34	1,713,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more

NIKKEI 22522,557.47+362.09(+1.63%)

HANG SENG24,659.93+201.80(+0.83%)

CRUDE OIL40.74-0.27(-0.66%)

Microsoft reveals talks to buy TikTok US, Canada, Australia, and New Zealand

Equifax Inc. (EFX)

NIKKEI 225
22,557.47
+362.09(+1.63%)

HANG SENG
24,659.93
+201.80(+0.83%)

CRUDE OIL
40.74
-0.27(-0.66%)