EFX - Equifax Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2018123.77124.93123.04124.79124.79761,900
Jun 15, 2018125.15125.19123.41124.01124.011,165,400
Jun 14, 2018125.26126.13125.24125.34125.341,414,400
Jun 13, 2018124.95125.67124.60125.08125.08813,600
Jun 12, 2018124.27124.65123.50124.65124.65913,700
Jun 11, 2018127.93128.13124.29124.44124.441,876,900
Jun 08, 2018126.54127.90125.86127.82127.821,145,400
Jun 07, 2018125.08126.72124.80126.49126.491,997,400
Jun 06, 2018117.71125.63117.71124.72124.722,686,800
Jun 05, 2018116.88118.57116.76117.52117.52814,300
Jun 04, 2018114.54116.89114.54116.79116.791,423,300
Jun 01, 2018114.18114.77113.27114.29114.291,227,100
May 31, 2018115.38115.77113.90113.96113.96955,500
May 30, 2018114.71114.72113.65114.52114.52647,100
May 29, 2018114.38114.61113.29113.91113.91773,400
May 25, 2018114.52115.41114.52115.21115.21360,000
May 24, 2018115.30115.69113.94114.66114.66627,800
May 24, 20180.39 Dividend
May 23, 2018115.27116.12114.82115.75115.36552,100
May 22, 2018116.50116.71115.15115.64115.25855,500
May 21, 2018115.25116.76115.13116.49116.10507,200
May 18, 2018114.85114.97114.29114.71114.32856,400
May 17, 2018114.24115.37114.11114.67114.28634,100
May 16, 2018114.15115.00113.80114.47114.08673,200
May 15, 2018112.64114.10112.13114.02113.641,455,700
May 14, 2018114.81114.81113.34113.49113.11839,700
May 11, 2018115.05115.63114.50114.72114.33757,300
May 10, 2018114.35115.70114.17114.82114.43764,400
May 09, 2018111.71114.37111.63113.86113.48892,100
May 08, 2018112.19112.89110.86111.26110.891,067,800
May 07, 2018112.81113.98112.72113.00112.621,203,600
May 04, 2018111.85112.89111.30112.46112.08611,900
May 03, 2018112.53112.78110.96112.50112.12567,300
May 02, 2018112.32113.91112.10112.71112.33771,200
May 01, 2018111.89113.16111.43113.03112.65718,400
Apr 30, 2018114.67114.81111.72112.05111.671,328,000
Apr 27, 2018115.86116.02113.45114.28113.89903,800
Apr 26, 2018117.73117.82114.26115.97115.581,928,600
Apr 25, 2018118.62119.98117.29119.84119.441,058,500
Apr 24, 2018119.95120.63118.20119.13118.73671,800
Apr 23, 2018119.22120.17118.94119.62119.22703,300
Apr 20, 2018119.04120.34118.33118.88118.481,030,300
Apr 19, 2018118.41119.28117.79118.78118.38758,400
Apr 18, 2018118.91119.47118.33118.40118.00620,700
Apr 17, 2018117.48119.19117.09118.90118.50448,200
Apr 16, 2018117.16117.36116.31116.66116.27604,800
Apr 13, 2018117.26117.53115.73116.00115.61941,000
Apr 12, 2018117.61118.07116.74116.91116.52555,200
Apr 11, 2018117.27118.60116.98117.31116.91565,800
Apr 10, 2018117.46118.24116.06117.98117.581,055,900
Apr 09, 2018118.70118.70116.56116.85116.461,045,200
Apr 06, 2018119.00119.64116.77117.58117.18865,300
Apr 05, 2018119.50119.88118.06119.62119.22887,500
Apr 04, 2018117.00119.31116.71119.08118.68957,500
Apr 03, 2018115.14118.46114.29118.38117.981,157,800
Apr 02, 2018117.70117.70113.62114.95114.56981,300
Mar 29, 2018119.30119.30116.90117.81117.41986,100
Mar 28, 2018117.16121.76117.16119.04118.641,550,900
Mar 27, 2018118.37119.09115.90116.42116.03875,300
Mar 26, 2018117.23117.97115.85117.97117.57615,300
Mar 23, 2018117.50119.06115.81115.85115.46978,300
Mar 22, 2018120.40120.40117.27117.63117.231,966,500
Mar 21, 2018123.53124.27120.92121.07120.661,140,900
Mar 20, 2018122.73123.91121.96123.09122.681,033,900
Mar 19, 2018123.28123.68121.40122.26121.851,216,900
Mar 16, 2018123.72124.23122.94123.46123.04968,200
Mar 15, 2018123.06124.97122.51123.65123.23704,500
Mar 14, 2018124.22124.55122.31123.19122.77869,200
Mar 13, 2018125.44125.48123.31123.74123.32958,700
Mar 12, 2018125.03125.40123.81124.87124.45926,200
Mar 09, 2018121.67124.92121.10124.92124.501,575,300
Mar 09, 20180.39 Dividend
Mar 08, 2018121.21122.00120.41120.96120.16830,300
Mar 07, 2018120.97122.00119.84121.12120.321,039,000
Mar 06, 2018121.49122.35120.69121.39120.591,446,700
Mar 05, 2018116.98122.00116.98121.35120.552,088,100
Mar 02, 2018112.75117.61112.09117.23116.462,811,200
Mar 01, 2018113.29114.00110.55111.50110.771,660,800
Feb 28, 2018114.89115.20113.00113.00112.261,120,800
Feb 27, 2018115.22115.65113.73114.19113.441,130,000
Feb 26, 2018115.50116.50114.40115.04114.281,235,500
Feb 23, 2018115.58116.20114.22115.40114.641,298,300
Feb 22, 2018114.79116.21114.50115.21114.451,342,200
Feb 21, 2018115.94116.76113.79113.83113.081,160,600
Feb 20, 2018116.92117.56115.16115.55114.791,102,400
Feb 16, 2018117.05118.46116.82117.46116.69804,600
Feb 15, 2018114.32117.72113.50117.17116.401,253,600
Feb 14, 2018113.83115.78112.82114.05113.301,323,800
Feb 13, 2018114.00115.40113.50114.55113.80699,800
Feb 12, 2018112.81114.80112.18114.40113.651,117,000
Feb 09, 2018114.42116.10108.33112.20111.462,839,400
Feb 08, 2018117.70119.10113.01114.00113.251,572,300
Feb 07, 2018118.23120.65117.38117.60116.831,126,100
Feb 06, 2018116.15119.48116.00118.41117.631,462,500
Feb 05, 2018120.90123.24118.11118.40117.621,452,100
Feb 02, 2018123.42123.42121.07121.49120.691,661,100
Feb 01, 2018124.85125.05123.49124.15123.33676,500
Jan 31, 2018123.82125.69122.91124.93124.11887,700
Jan 30, 2018123.82125.14122.96123.08122.271,576,100
Jan 29, 2018127.23127.38124.16124.77123.951,005,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...