Equifax (NY: EFX )

234.05 USD +9.13 (+4.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 165.33 167.95 165.06 166.90 1,117,092 +2.16(+1.31%)
Nov 27, 2020 165.83 167.04 164.24 164.74 316,200 -1.26(-0.76%)
Nov 25, 2020 165.78 169.06 165.68 166.00 614,600 +0.20(+0.12%)
Nov 24, 2020 173.61 173.70 165.68 165.80 1,171,856 -6.79(-3.93%)
Nov 23, 2020 172.18 172.68 169.68 172.59 596,133 +0.95(+0.55%)
Nov 20, 2020 173.72 174.55 171.27 171.64 504,600 -1.97(-1.13%)
Nov 19, 2020 170.49 174.28 170.02 173.61 691,604 +1.66(+0.97%)
Nov 18, 2020 172.61 174.23 171.69 171.95 894,744 +0.00(+0.00%)
Nov 17, 2020 170.04 172.03 168.30 171.95 724,102 +0.44(+0.26%)
Nov 16, 2020 166.30 171.71 165.96 171.51 1,023,731 +6.42(+3.89%)
Nov 13, 2020 164.31 165.14 161.77 165.09 1,227,700 +2.57(+1.58%)
Nov 12, 2020 159.03 162.91 158.24 162.52 2,136,812 +3.33(+2.09%)
Nov 11, 2020 155.68 159.44 155.17 159.19 1,529,067 +4.58(+2.96%)
Nov 10, 2020 151.51 155.78 149.51 154.61 1,812,924 +2.71(+1.78%)
Nov 09, 2020 158.30 160.28 151.76 151.90 1,013,241 +1.83(+1.22%)
Nov 06, 2020 152.00 153.17 150.03 150.07 776,300 -1.58(-1.04%)
Nov 05, 2020 154.17 154.87 151.55 151.65 1,013,862 -0.30(-0.20%)
Nov 04, 2020 150.44 155.93 150.44 151.95 1,254,739 +1.95(+1.30%)
Nov 03, 2020 143.71 151.08 143.21 150.00 1,631,394 +8.15(+5.75%)
Nov 02, 2020 138.62 142.27 137.44 141.85 1,395,343 +5.25(+3.84%)
Oct 30, 2020 138.77 140.28 135.98 136.60 1,539,700 -2.96(-2.12%)
Oct 29, 2020 140.36 141.92 139.11 139.56 1,635,784 -1.33(-0.94%)
Oct 28, 2020 145.51 147.24 140.10 140.89 1,615,996 -6.92(-4.68%)
Oct 27, 2020 150.90 152.16 147.74 147.81 792,155 -3.10(-2.05%)
Oct 26, 2020 151.43 152.06 149.11 150.91 1,124,001 -2.04(-1.33%)
Oct 23, 2020 157.36 157.36 149.78 152.95 1,289,500 -2.95(-1.89%)
Oct 22, 2020 158.15 162.30 153.59 155.90 2,601,897 -6.45(-3.97%)
Oct 21, 2020 160.14 163.20 159.89 162.35 796,842 +2.64(+1.65%)
Oct 20, 2020 159.49 161.11 158.73 159.71 566,568 +1.13(+0.71%)
Oct 19, 2020 163.35 164.16 157.88 158.58 496,810 -4.76(-2.91%)
Oct 16, 2020 163.33 164.00 161.47 163.34 606,000 +0.96(+0.59%)
Oct 15, 2020 163.41 163.60 160.39 162.38 533,919 -1.79(-1.09%)
Oct 14, 2020 165.49 166.61 163.90 164.17 367,626 -0.72(-0.44%)
Oct 13, 2020 163.15 165.44 163.11 164.89 425,909 +0.33(+0.20%)
Oct 12, 2020 165.29 166.42 164.12 164.56 293,406 +0.28(+0.17%)
Oct 09, 2020 163.21 165.34 161.69 164.28 319,700 +2.49(+1.54%)
Oct 08, 2020 162.44 165.55 161.79 161.79 407,109 +0.72(+0.45%)
Oct 07, 2020 159.03 161.46 158.25 161.07 624,248 +3.80(+2.42%)
Oct 06, 2020 161.19 161.46 156.70 157.27 732,378 -2.60(-1.63%)
Oct 05, 2020 159.23 160.36 158.24 159.87 394,888 +0.91(+0.57%)
Oct 02, 2020 156.70 160.71 155.79 158.96 481,200 +0.95(+0.60%)
Oct 01, 2020 157.57 158.94 157.02 158.01 588,854 +1.11(+0.71%)
Sep 30, 2020 158.26 159.18 156.11 156.90 534,064 -0.94(-0.60%)
Sep 29, 2020 158.60 161.18 157.61 157.84 374,463 -0.27(-0.17%)
Sep 28, 2020 158.68 159.43 157.48 158.11 462,898 +1.70(+1.09%)
Sep 25, 2020 150.91 156.86 150.91 156.41 729,900 +4.47(+2.94%)
Sep 24, 2020 151.88 153.57 150.53 151.94 465,957 -0.22(-0.14%)
Sep 23, 2020 156.34 156.53 151.00 152.16 581,086 -3.93(-2.52%)
Sep 22, 2020 155.52 157.42 155.32 156.09 621,985 +0.99(+0.64%)
Sep 21, 2020 154.07 155.16 152.21 155.10 817,757 -0.82(-0.53%)
Sep 18, 2020 158.14 159.12 154.40 155.92 1,019,600 -3.24(-2.04%)
Sep 17, 2020 157.38 159.35 155.54 159.16 969,990 +0.04(+0.03%)
Sep 16, 2020 160.72 161.37 158.75 159.12 647,784 -1.11(-0.69%)
Sep 15, 2020 164.45 164.59 159.52 160.23 562,842 -3.09(-1.89%)
Sep 14, 2020 164.44 165.43 163.24 163.32 823,254 +0.77(+0.47%)
Sep 11, 2020 162.38 162.92 160.28 162.55 915,100 +0.86(+0.53%)
Sep 10, 2020 167.44 169.35 161.35 161.69 1,129,062 -6.01(-3.58%)
Sep 09, 2020 166.50 169.91 164.88 167.70 989,203 +3.88(+2.37%)
Sep 08, 2020 164.87 166.34 160.32 163.82 1,308,897 -2.57(-1.54%)
Sep 04, 2020 170.54 171.53 165.60 166.39 769,500 -2.46(-1.46%)
Sep 03, 2020 173.25 174.17 167.34 168.85 531,532 -5.28(-3.03%)
Sep 02, 2020 169.64 174.72 169.02 174.13 515,497 +5.44(+3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.