UK markets closed

Equifax Inc. (EFX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.91+2.62 (+1.52%)
At close: 04:00PM EDT
174.11 -0.80 (-0.46%)
After hours: 07:18PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022172.27174.94171.35174.91174.91863,000
22 Sept 2022175.16175.70170.62172.29172.29735,900
21 Sept 2022179.23181.68175.97176.69176.69593,800
20 Sept 2022179.86180.05176.37177.84177.84814,100
19 Sept 2022181.77183.22180.03182.61182.61582,400
16 Sept 2022184.66184.66180.65183.25183.25938,300
15 Sept 2022186.99190.82185.61186.72186.72737,400
14 Sept 2022191.49191.95186.62187.95187.95694,300
13 Sept 2022194.04194.64191.15191.33191.33677,700
12 Sept 2022198.08199.42196.89198.63198.63489,000
09 Sept 2022197.24198.53196.44197.16197.16410,700
08 Sept 2022191.91196.43191.86196.37196.37558,500
07 Sept 2022188.16194.39187.26193.48193.48496,400
06 Sept 2022188.52189.28185.76187.38187.38465,800
02 Sept 2022191.32192.14186.19187.50187.50487,400
02 Sept 20220.39 Dividend
01 Sept 2022186.94190.19184.38190.05189.66581,700
31 Aug 2022190.62191.54187.35188.75188.36640,400
30 Aug 2022193.04193.84188.74189.79189.40516,000
29 Aug 2022195.76196.77192.04192.08191.69477,600
26 Aug 2022207.28208.09197.07197.13196.73565,500
25 Aug 2022207.18207.93204.97207.72207.29449,600
24 Aug 2022203.81206.66202.62205.87205.45365,100
23 Aug 2022207.06207.75204.44204.52204.10447,300
22 Aug 2022206.39208.41205.05207.72207.29644,900
19 Aug 2022211.56211.62207.38208.69208.26697,700
18 Aug 2022214.49214.66212.59212.78212.34330,000
17 Aug 2022213.75215.03211.91214.02213.58618,800
16 Aug 2022217.02218.47215.02215.99215.55586,900
15 Aug 2022219.78223.03219.61220.24219.79351,900
12 Aug 2022218.61222.47218.61222.33221.87597,200
11 Aug 2022220.78220.78216.76218.30217.85581,200
10 Aug 2022216.84220.51216.82219.56219.11613,800
09 Aug 2022213.11213.11210.00212.31211.87445,000
08 Aug 2022213.91215.31211.22213.10212.66356,900
05 Aug 2022210.83212.74209.75212.45212.01708,700
04 Aug 2022213.22214.64210.62213.79213.35605,800
03 Aug 2022207.59213.26207.59213.01212.57537,900
02 Aug 2022209.13210.80206.06206.31205.89976,300
01 Aug 2022207.12211.55206.05210.78210.35776,500
29 Jul 2022207.26209.49205.07208.91208.48617,600
28 Jul 2022199.41208.32198.83207.50207.07846,200
27 Jul 2022195.10199.28191.91198.39197.98725,400
26 Jul 2022195.99196.97192.16193.20192.80646,200
25 Jul 2022200.40202.68197.01198.16197.75754,700
22 Jul 2022201.04202.11198.49200.85200.44576,400
21 Jul 2022202.00203.88194.82200.56200.151,222,800
20 Jul 2022201.25205.84200.40205.17204.751,147,900
19 Jul 2022193.87201.16192.92201.00200.59707,600
18 Jul 2022193.53194.51190.73191.67191.28456,100
15 Jul 2022191.62193.18189.94192.42192.03459,700
14 Jul 2022181.87189.96181.44189.42189.03637,600
13 Jul 2022183.24186.56181.03184.63184.25388,300
12 Jul 2022189.72191.79186.34187.18186.80738,800
11 Jul 2022189.81190.44188.40189.69189.30329,200
08 Jul 2022190.01191.62187.87190.45190.06400,900
07 Jul 2022188.82191.24188.20190.99190.60730,200
06 Jul 2022187.48189.46185.79188.91188.52611,300
05 Jul 2022183.91186.75181.50186.01185.63648,800
01 Jul 2022183.17187.49182.30186.55186.17694,600
30 Jun 2022178.23183.78176.38182.78182.401,605,800
29 Jun 2022179.94181.05176.68180.17179.80601,800
28 Jun 2022184.76186.66178.83179.47179.10660,700
27 Jun 2022185.10186.83183.36184.94184.56513,500
24 Jun 2022184.23186.54183.69184.83184.45808,300
23 Jun 2022182.58183.18179.28182.34181.97876,600
22 Jun 2022174.60181.25172.78180.77180.401,072,000
21 Jun 2022175.82177.96174.89175.32174.961,040,900
17 Jun 2022170.34174.43170.22173.12172.761,500,800
16 Jun 2022173.63174.63169.25170.35170.001,093,700
15 Jun 2022174.65180.39173.78178.34177.97672,000
14 Jun 2022179.35180.03171.92172.02171.671,001,300
13 Jun 2022180.65181.29176.21179.59179.22912,800
10 Jun 2022188.92188.92183.29183.35182.97770,700
09 Jun 2022195.64195.75191.50191.97191.58890,600
08 Jun 2022199.23199.23195.47196.18195.78633,600
07 Jun 2022197.22201.05197.22200.54200.13437,200
06 Jun 2022202.43202.43198.77199.47199.06332,700
03 Jun 2022200.55201.16199.27200.56200.15613,700
02 Jun 2022199.57204.29199.03203.65203.23525,300
01 Jun 2022201.00204.28198.26198.58198.171,088,100
31 May 2022203.19204.18200.70202.58202.161,240,400
27 May 2022204.94208.22204.58206.29205.87895,000
26 May 2022197.07203.36196.01202.23201.82823,900
25 May 2022190.99197.45189.55195.62195.221,333,300
24 May 2022195.79196.27188.80191.52191.13718,100
24 May 20220.39 Dividend
23 May 2022196.45197.75190.56196.98196.19765,100
20 May 2022192.20194.98188.52194.61193.83768,200
19 May 2022186.43194.90185.76191.16190.391,031,900
18 May 2022195.02195.38187.13188.08187.321,146,600
17 May 2022199.23199.23194.68197.32196.53756,000
16 May 2022196.81197.76193.88195.99195.20555,700
13 May 2022194.97198.71194.40198.19197.39897,900
12 May 2022189.44193.08188.90192.66191.881,312,600
11 May 2022198.29199.39191.20191.56190.79929,800
10 May 2022201.93202.75194.36200.40199.591,060,600
09 May 2022205.00206.50198.97199.63198.831,568,800
06 May 2022206.95209.03203.36205.10204.271,035,600
05 May 2022211.18212.76205.48208.23207.391,353,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...