UK markets closed

Equifax Inc. (EFX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
271.74+4.21 (+1.57%)
At close: 04:00PM EDT
272.71 +0.97 (+0.36%)
After hours: 05:16PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024270.73272.32266.77271.74271.74615,500
25 Jul 2024263.05273.68262.70267.53267.53649,500
24 Jul 2024263.72265.52260.11260.89260.89641,200
23 Jul 2024269.00269.88264.36264.99264.99510,300
22 Jul 2024262.90270.25260.45269.62269.62796,200
19 Jul 2024264.67268.62259.88260.30260.301,301,000
18 Jul 2024264.54276.69261.14264.19264.191,335,200
17 Jul 2024263.37264.70259.18259.25259.25942,100
16 Jul 2024260.00264.82258.04264.60264.60651,200
15 Jul 2024258.86262.62257.46258.97258.97586,500
12 Jul 2024254.80260.29252.38257.97257.97640,500
11 Jul 2024243.93253.19243.58252.89252.89886,700
10 Jul 2024240.92241.43237.55239.86239.86747,200
09 Jul 2024242.54242.54238.21240.26240.26467,900
08 Jul 2024243.00243.70238.47241.30241.30483,700
05 Jul 2024238.02242.31237.78242.24242.24343,900
03 Jul 2024240.48243.58239.03240.41240.41313,000
02 Jul 2024238.09240.17236.40239.96239.96544,400
01 Jul 2024242.06242.52233.71236.42236.42618,100
28 Jun 2024240.83245.71240.28242.46242.462,018,500
27 Jun 2024238.02240.24236.06239.81239.81508,400
26 Jun 2024235.71237.12233.29236.75236.75607,300
25 Jun 2024241.04241.46237.20237.48237.48556,400
24 Jun 2024239.72242.86238.41240.33240.33890,800
21 Jun 2024239.64240.49236.59239.74239.741,535,700
20 Jun 2024240.97242.40237.07239.77239.771,257,900
18 Jun 2024237.63242.53236.35241.80241.80691,600
17 Jun 2024240.00241.64238.25239.05239.051,052,300
14 Jun 2024243.24243.60238.72241.61241.61523,300
13 Jun 2024243.48245.62242.15245.20245.20692,000
12 Jun 2024237.72252.17235.59243.72243.72908,600
11 Jun 2024231.70236.62230.04230.45230.45869,600
10 Jun 2024232.33233.11230.77232.75232.75693,800
07 Jun 2024236.62237.78231.29233.28233.28711,700
06 Jun 2024241.35242.64238.02239.02239.02469,800
05 Jun 2024235.56241.65234.32241.30241.30753,100
04 Jun 2024230.83234.89230.13234.62234.62493,800
03 Jun 2024231.82232.60228.61231.14231.14476,800
31 May 2024230.10231.69227.36231.39231.39801,600
30 May 2024230.17231.00227.72229.59229.59561,100
29 May 2024233.44234.95230.03230.86230.86861,600
28 May 2024238.59239.80235.43236.51236.51777,800
24 May 2024240.25240.96234.24240.02240.02612,900
23 May 2024243.00243.00235.27237.16237.16712,400
23 May 20240.39 Dividend
22 May 2024238.00242.98236.10242.11241.72860,100
21 May 2024248.88250.19235.47238.05237.671,785,600
20 May 2024248.65253.44248.65251.69251.28530,700
17 May 2024250.40250.46247.35248.75248.35586,500
16 May 2024250.48251.78248.93249.94249.54576,200
15 May 2024250.63254.96250.63251.30250.90747,800
14 May 2024247.26249.96245.57247.37246.97893,200
13 May 2024243.48246.16241.82244.73244.34619,800
10 May 2024241.24243.26239.03241.59241.20747,500
09 May 2024234.57240.37233.59239.22238.83764,100
08 May 2024235.07237.10233.82234.30233.92519,700
07 May 2024232.60239.13232.60236.74236.36901,500
06 May 2024230.01234.03229.00231.34230.97792,200
03 May 2024229.48233.77226.49227.05226.68731,000
02 May 2024222.51225.19218.91224.50224.14535,100
01 May 2024220.09226.02218.42220.67220.31975,600
30 Apr 2024224.33226.76220.00220.19219.84793,000
29 Apr 2024224.54226.61223.06225.52225.16600,000
26 Apr 2024226.79227.90223.20223.42223.06880,100
25 Apr 2024223.45227.78220.50226.28225.921,193,900
24 Apr 2024224.61227.75221.53225.71225.351,239,600
23 Apr 2024219.14225.47219.14224.46224.101,007,500
22 Apr 2024220.39221.33215.32218.93218.582,071,900
19 Apr 2024216.63218.21213.06216.20215.852,083,200
18 Apr 2024215.63231.41213.02217.51217.163,635,700
17 Apr 2024241.07242.88237.59237.68237.301,616,400
16 Apr 2024242.12242.12238.04238.57238.191,058,400
15 Apr 2024250.05250.62240.61242.92242.53897,600
12 Apr 2024246.47248.18244.01246.99246.59699,100
11 Apr 2024251.18251.66246.63249.22248.82594,500
10 Apr 2024254.10254.10247.26248.49248.091,100,900
09 Apr 2024261.55263.21259.25262.74262.32670,400
08 Apr 2024257.03259.31256.64259.03258.61561,400
05 Apr 2024251.13256.47250.01256.15255.74588,100
04 Apr 2024258.77260.51251.94252.04251.63469,400
03 Apr 2024252.95257.61252.95255.89255.48658,900
02 Apr 2024257.00257.54250.15255.70255.29832,100
01 Apr 2024267.98270.00260.64260.73260.31491,500
28 Mar 2024263.61268.05263.61267.52267.09706,500
27 Mar 2024263.32263.32260.05262.40261.98745,300
26 Mar 2024262.43262.68260.00260.47260.05526,800
25 Mar 2024263.95264.54260.96261.06260.64658,600
22 Mar 2024266.37266.84261.19264.16263.73512,300
21 Mar 2024266.68274.75265.69265.98265.55979,800
20 Mar 2024260.22264.82259.25264.69264.26502,000
19 Mar 2024254.45260.09253.35259.84259.42515,400
18 Mar 2024255.11255.98252.73255.07254.66532,200
15 Mar 2024252.57256.87251.24252.94252.531,286,300
14 Mar 2024260.68261.52253.84256.71256.30693,500
13 Mar 2024267.78268.90261.65261.78261.36884,900
12 Mar 2024262.53268.96261.91268.19267.76489,800
11 Mar 2024270.00270.23262.98263.15262.73638,000
08 Mar 2024272.15272.97268.08270.00269.57952,200
07 Mar 2024266.95271.19265.11270.95270.51774,200
06 Mar 2024262.80267.26261.68264.50264.07530,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...