EFX - Equifax Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 2019109.66110.52109.15109.31109.31988,300
Feb 14, 2019107.50109.67107.41108.93108.934,365,600
Feb 13, 2019108.69108.80107.81108.50108.501,121,000
Feb 12, 2019107.57108.50106.91108.42108.421,290,400
Feb 11, 2019107.00107.73106.65107.25107.251,371,700
Feb 08, 2019105.99106.94105.71106.88106.881,184,900
Feb 07, 2019106.27107.09105.69106.60106.60690,200
Feb 06, 2019107.29107.62106.43107.07107.071,051,000
Feb 05, 2019106.70107.82106.02107.78107.78706,000
Feb 04, 2019107.86108.15106.75107.77107.771,231,400
Feb 01, 2019107.09108.52106.60107.94107.941,348,300
Jan 31, 2019105.93107.36105.21107.02107.02768,700
Jan 30, 2019105.33106.60104.47105.90105.90951,700
Jan 29, 2019105.32105.82104.35104.91104.91536,600
Jan 28, 2019104.77105.90104.21105.21105.211,407,700
Jan 25, 2019104.85105.64104.59105.63105.63672,700
Jan 24, 2019104.00104.42103.28103.82103.82899,100
Jan 23, 2019103.52104.30102.96104.02104.02987,000
Jan 22, 2019103.87104.06102.60103.62103.621,662,600
Jan 18, 2019101.50104.28101.49104.24104.241,704,100
Jan 17, 201998.20101.1097.82101.05101.051,665,600
Jan 16, 201997.3898.7697.3298.4198.41758,100
Jan 15, 201996.2598.4096.1897.4197.411,891,900
Jan 14, 201995.8096.7895.1096.1796.17699,200
Jan 11, 201995.9296.6695.9196.6596.65632,300
Jan 10, 201995.7196.9095.1796.6696.661,184,300
Jan 09, 201994.2896.0794.2096.0096.00794,200
Jan 08, 201994.0794.8293.3294.3994.391,263,200
Jan 07, 201994.1695.0993.5293.6893.68929,400
Jan 04, 201992.2994.5491.9794.2594.25776,400
Jan 03, 201993.1193.7190.6991.3491.34720,100
Jan 02, 201991.3493.4191.2993.0493.04895,300
Dec 31, 201893.3393.9992.0893.1393.13769,400
Dec 28, 201894.6894.6892.4292.8692.861,070,900
Dec 27, 201891.3294.1390.1894.1394.131,069,900
Dec 26, 201890.2392.8288.6892.7092.70969,000
Dec 24, 201890.2691.1489.7590.0090.001,135,900
Dec 21, 201891.5092.8689.8791.0091.002,504,900
Dec 20, 201893.8394.3890.3391.2891.281,527,100
Dec 19, 201894.9597.1993.3594.2394.231,354,400
Dec 18, 201897.8898.6594.5695.1295.121,533,800
Dec 17, 201896.9598.2396.1697.2497.241,747,400
Dec 14, 201896.2397.2596.0097.1897.18936,700
Dec 13, 201898.4498.4496.2597.1297.12844,900
Dec 12, 201898.2599.6497.6698.0598.051,004,000
Dec 11, 201898.8899.2396.7897.0497.04671,500
Dec 10, 201899.3099.4196.0598.4498.441,511,000
Dec 07, 2018100.44101.5598.8599.3699.361,451,900
Dec 06, 201897.82100.3296.90100.32100.32993,800
Dec 04, 2018102.72103.7299.0699.2899.281,205,500
Dec 03, 2018104.51104.97102.69102.98102.98944,200
Nov 30, 2018102.78103.10101.76102.67102.67739,700
Nov 29, 2018105.89106.74102.54102.80102.803,025,400
Nov 28, 2018103.50105.83102.29105.76105.761,011,100
Nov 27, 2018101.72103.01100.45103.00103.001,085,500
Nov 26, 2018101.87102.37101.29102.26102.261,299,600
Nov 23, 2018100.47101.81100.01101.06101.06438,600
Nov 21, 2018101.32101.33100.50101.00101.001,688,100
Nov 21, 20180.39 Dividend
Nov 20, 2018100.11101.2099.59100.89100.503,333,900
Nov 19, 2018100.96102.98100.53101.52101.133,659,200
Nov 16, 201899.50101.5399.50100.92100.531,618,400
Nov 15, 201897.33100.0997.1399.6399.241,595,700
Nov 14, 2018100.72100.7297.3897.7397.351,986,900
Nov 13, 2018100.41102.0199.34100.3899.991,571,300
Nov 12, 2018101.64102.00100.24100.3899.991,659,300
Nov 09, 2018101.95102.82101.09102.12101.731,031,600
Nov 08, 2018103.79103.96101.38101.99101.601,448,500
Nov 07, 2018104.39104.41102.73103.87103.471,277,900
Nov 06, 2018103.27104.31103.18103.56103.16815,500
Nov 05, 2018104.01105.98103.11103.92103.521,008,000
Nov 02, 2018105.04105.70101.86103.86103.461,684,500
Nov 01, 2018102.35105.14102.35104.74104.342,075,600
Oct 31, 201899.79102.1299.56101.44101.051,984,500
Oct 30, 201897.0999.2796.9599.0398.651,416,800
Oct 29, 201898.2299.3295.4896.6296.252,222,900
Oct 26, 201896.9098.3595.7297.1996.814,949,300
Oct 25, 2018107.74107.7490.5498.3197.939,651,100
Oct 24, 2018118.92120.20115.10115.36114.911,380,500
Oct 23, 2018120.45120.47116.70119.04118.581,294,800
Oct 22, 2018123.98124.11122.21122.95122.471,757,300
Oct 19, 2018123.55125.18123.20123.56123.08658,300
Oct 18, 2018124.08125.19122.44123.35122.87503,200
Oct 17, 2018124.12125.14123.27124.27123.79707,500
Oct 16, 2018123.49125.15122.52124.46123.98868,300
Oct 15, 2018122.35124.01121.71123.10122.62923,000
Oct 12, 2018120.27123.40119.79123.05122.571,810,300
Oct 11, 2018121.96122.91118.50118.52118.061,397,700
Oct 10, 2018127.41127.53122.11122.29121.821,183,500
Oct 09, 2018127.00127.91126.81127.30126.81740,000
Oct 08, 2018129.29129.36126.94127.50127.01743,300
Oct 05, 2018128.62129.65127.79129.22128.72970,400
Oct 04, 2018131.08131.77127.33128.26127.761,192,500
Oct 03, 2018132.61132.88131.55131.79131.28582,100
Oct 02, 2018131.06132.74130.50132.39131.881,193,200
Oct 01, 2018131.42131.49130.09130.79130.281,027,800
Sep 28, 2018130.06130.97129.45130.57130.07757,800
Sep 27, 2018130.84131.20130.21130.39129.89780,000
Sep 26, 2018131.99132.49130.72130.86130.35790,800
Sep 25, 2018132.32132.40130.99131.74131.231,457,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...