EFX - Equifax Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2018135.75138.69136.07138.25138.25538,121
Sep 17, 2018136.62136.70135.40135.94135.94472,300
Sep 14, 2018136.00136.99135.26136.68136.68679,400
Sep 13, 2018136.57136.86135.55135.90135.90432,700
Sep 12, 2018134.77135.80134.25135.65135.65528,400
Sep 11, 2018134.34135.50133.80134.84134.841,391,700
Sep 10, 2018136.68136.68134.42134.56134.56887,500
Sep 07, 2018135.37137.00134.77135.91135.91511,900
Sep 06, 2018134.75136.20134.75135.76135.76404,800
Sep 05, 2018134.52135.13134.09134.54134.54759,400
Sep 04, 2018133.66134.93133.55134.62134.62548,600
Aug 31, 2018133.08134.11132.82133.97133.97739,600
Aug 30, 2018133.78133.89132.76133.38133.38646,000
Aug 29, 2018132.56134.25131.74133.89133.89777,600
Aug 28, 2018132.71134.21132.09132.60132.601,061,600
Aug 27, 2018133.02133.13131.78132.30132.30844,400
Aug 24, 2018135.18135.18132.39132.57132.57707,800
Aug 23, 2018134.48136.09134.35135.20135.20872,300
Aug 23, 20180.39 Dividend
Aug 22, 2018134.04134.79133.62134.29133.90450,000
Aug 21, 2018132.88134.67132.76134.28133.89776,000
Aug 20, 2018133.07133.99131.38132.85132.461,418,300
Aug 17, 2018129.94133.12129.24133.09132.70902,400
Aug 16, 2018129.45130.48129.39129.76129.38487,400
Aug 15, 2018129.18129.35127.80129.03128.66539,000
Aug 14, 2018129.22130.18129.03129.52129.14578,400
Aug 13, 2018128.31129.90127.88128.84128.47640,700
Aug 10, 2018127.59128.77127.10128.36127.99406,500
Aug 09, 2018127.47129.05127.28128.40128.03489,200
Aug 08, 2018127.95128.44126.92127.48127.11314,200
Aug 07, 2018128.29128.38127.50127.57127.20447,200
Aug 06, 2018127.74128.28127.13128.05127.68766,600
Aug 03, 2018125.76127.83125.22127.76127.39546,800
Aug 02, 2018124.80125.93124.56125.78125.41555,400
Aug 01, 2018125.09126.54124.46125.22124.86967,800
Jul 31, 2018126.04128.09125.39125.50125.141,060,400
Jul 30, 2018123.15126.16123.01125.55125.19948,400
Jul 27, 2018122.95123.74121.64123.49123.131,196,200
Jul 26, 2018123.62125.00120.85123.25122.892,979,800
Jul 25, 2018127.13128.20127.13127.70127.331,120,000
Jul 24, 2018127.73127.73126.34127.19126.82715,700
Jul 23, 2018126.46127.68126.16127.08126.71606,200
Jul 20, 2018125.51126.87125.51126.51126.14583,600
Jul 19, 2018126.16126.60125.18125.86125.49542,100
Jul 18, 2018125.90126.41125.55126.20125.831,016,100
Jul 17, 2018126.44126.61125.47125.88125.51861,500
Jul 16, 2018126.99127.42125.81126.64126.27651,300
Jul 13, 2018128.55128.60126.90126.99126.62768,500
Jul 12, 2018128.94129.10128.09128.55128.18969,100
Jul 11, 2018128.31129.31127.59128.66128.29878,900
Jul 10, 2018128.72129.06128.36128.63128.26599,900
Jul 09, 2018127.71128.85127.28128.53128.16924,100
Jul 06, 2018126.15127.57125.93127.24126.87356,800
Jul 05, 2018125.21126.24124.43126.17125.80380,000
Jul 03, 2018124.97125.90124.06124.13123.77363,900
Jul 02, 2018123.85124.32122.68124.23123.87674,300
Jun 29, 2018126.09127.33125.05125.11124.751,412,500
Jun 28, 2018122.63126.24122.16126.16125.791,476,600
Jun 27, 2018124.32125.51122.93122.99122.631,319,600
Jun 26, 2018124.67124.93124.06124.46124.101,198,300
Jun 25, 2018126.36126.60124.27124.58124.22673,900
Jun 22, 2018127.72128.17126.43126.60126.231,177,100
Jun 21, 2018127.73128.53126.76127.22126.85912,500
Jun 20, 2018126.39128.48125.83128.03127.661,195,700
Jun 19, 2018123.54126.22123.23126.02125.651,389,000
Jun 18, 2018123.77124.93123.04124.79124.43761,900
Jun 15, 2018125.15125.19123.41124.01123.651,165,400
Jun 14, 2018125.26126.13125.24125.34124.981,414,400
Jun 13, 2018124.95125.67124.60125.08124.72813,600
Jun 12, 2018124.27124.65123.50124.65124.29913,700
Jun 11, 2018127.93128.13124.29124.44124.081,876,900
Jun 08, 2018126.54127.90125.86127.82127.451,145,400
Jun 07, 2018125.08126.72124.80126.49126.121,997,400
Jun 06, 2018117.71125.63117.71124.72124.362,686,800
Jun 05, 2018116.88118.57116.76117.52117.18814,300
Jun 04, 2018114.54116.89114.54116.79116.451,423,300
Jun 01, 2018114.18114.77113.27114.29113.961,227,100
May 31, 2018115.38115.77113.90113.96113.63955,500
May 30, 2018114.71114.72113.65114.52114.19647,100
May 29, 2018114.38114.61113.29113.91113.58773,400
May 25, 2018114.52115.41114.52115.21114.88360,000
May 24, 2018115.30115.69113.94114.66114.33627,800
May 24, 20180.39 Dividend
May 23, 2018115.27116.12114.82115.75115.02552,100
May 22, 2018116.50116.71115.15115.64114.92855,500
May 21, 2018115.25116.76115.13116.49115.76507,200
May 18, 2018114.85114.97114.29114.71113.99856,400
May 17, 2018114.24115.37114.11114.67113.95634,100
May 16, 2018114.15115.00113.80114.47113.75673,200
May 15, 2018112.64114.10112.13114.02113.311,455,700
May 14, 2018114.81114.81113.34113.49112.78839,700
May 11, 2018115.05115.63114.50114.72114.00757,300
May 10, 2018114.35115.70114.17114.82114.10764,400
May 09, 2018111.71114.37111.63113.86113.15892,100
May 08, 2018112.19112.89110.86111.26110.561,067,800
May 07, 2018112.81113.98112.72113.00112.291,203,600
May 04, 2018111.85112.89111.30112.46111.76611,900
May 03, 2018112.53112.78110.96112.50111.80567,300
May 02, 2018112.32113.91112.10112.71112.00771,200
May 01, 2018111.89113.16111.43113.03112.32718,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...