Equifax, Inc. Historical Stock Prices

EFX 
$102.16
*  
0.05
0.05%
Get EFX Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading EFX now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-JUL-2014 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  102.01  102.31  101.12  102.16 507,418
07/30/2015 101.76 102.31 101.12 102.16 508,822
07/29/2015 100.61 102.38 100.46 102.21 662,415
07/28/2015 98.99 100.42 98.2701 100.18 928,280
07/27/2015 99.87 99.9497 98.27 98.51 645,238
07/24/2015 99.2 100.15 98.91 100.04 1,072,342
07/23/2015 101.81 102.96 99.19 100.13 1,993,808
07/22/2015 97.92 98.93 97.88 98.84 488,236
07/21/2015 98.64 98.93 97.965 98.09 596,281
07/20/2015 98.58 99.29 98.53 98.75 415,694
07/17/2015 100.18 100.18 97.97 98.55 788,855
07/16/2015 99.07 100.21 98.72 100.13 610,787
07/15/2015 98.44 99.03 97.66 98.63 596,759
07/14/2015 99.55 99.55 98.5 98.56 704,924
07/13/2015 98.26 99.44 98.26 99.3 572,395
07/10/2015 97 97.99 96.73 97.77 678,890
07/09/2015 96.99 97.49 96.23 96.46 707,958
07/08/2015 97.43 97.43 96.16 96.29 651,800
07/07/2015 98.03 98.6199 96.75 97.95 846,271
07/06/2015 97.45 98.01 97.24 97.8 491,413
07/02/2015 98.47 98.9436 97.5 98.21 369,625
07/01/2015 97.94 98.42 97.45 98.4 543,862
06/30/2015 98.12 98.12 97.03 97.09 635,033
06/29/2015 99.25 99.7599 97.4 97.44 548,368
06/26/2015 99.98 100.51 99.525 99.9 1,601,681
06/25/2015 97.48 99.92 97.48 99.63 502,630
06/24/2015 99.92 100.4 99.281 99.3 396,725
06/23/2015 100.84 100.84 99.93 100.22 405,193
06/22/2015 100.15 101.13 100.05 100.59 410,156
06/19/2015 99.15 100.17 98.814 99.71 527,850
06/18/2015 98.09 99.3625 97.684 99.3 677,341
06/17/2015 97.78 97.99 97.214 97.65 653,431
06/16/2015 97.34 97.79 97.034 97.5 456,501
06/15/2015 98.13 98.7099 97.16 97.55 517,853
06/12/2015 99 99.06 98.39 98.54 282,225
06/11/2015 99.13 99.58 98.92 99.37 278,322
06/10/2015 98.3 99.07 98.23 98.82 433,155
06/09/2015 97.2 98.26 96.88 98.13 537,110
06/08/2015 97.92 97.95 97.14 97.29 485,779
06/05/2015 97.48 97.952 96.8501 97.82 320,086
06/04/2015 98.38 98.75 97.44 97.58 341,696
06/03/2015 98.37 99.16 98.25 98.78 623,866
06/02/2015 99.35 99.4 98.09 98.25 763,241
06/01/2015 100.35 100.48 99.42 100.04 443,022
05/29/2015 100.06 100.59 99.63 100.33 704,822
05/28/2015 100.38 100.9299 99.83 100.29 372,358
05/27/2015 99.01 100.65 98.75 100.38 397,934
05/26/2015 100.13 100.29 98.73 99.02 547,015
05/22/2015 100 100.78 99.99 100.27 496,608
05/21/2015 99.24 100.11 99.12 100.05 355,244
05/20/2015 99.87 100.2 99.4 99.61 379,601
05/19/2015 100.38 100.38 99.93 100.22 381,361
05/18/2015 98.98 100.58 98.89 100.35 441,537
05/15/2015 99.74 100.19 98.74 98.9 609,350
05/14/2015 98.9 99.72 98.77 99.61 565,725
05/13/2015 98.33 98.72 97.6 98.22 615,999
05/12/2015 99 99.06 98.37 98.39 600,795
05/11/2015 98.7 99.94 98.7 99.4 605,598
05/08/2015 98.57 99.68 98.14 98.89 417,603
05/07/2015 98 98.76 97.62 97.94 769,553
05/06/2015 98.53 99 97.9 98.54 708,504
05/05/2015 99.24 99.57 98.46 98.53 1,001,795
05/04/2015 98.93 100.21 98.67 99.78 615,982
05/01/2015 97.66 98.34 97.3375 98.27 502,310
04/30/2015 97.51 98.1 96.45 96.93 650,816
04/29/2015 97.62 97.91 97.13 97.41 603,574
04/28/2015 98.02 98.41 97.43 97.71 403,614
04/27/2015 98.5 99.12 97.99 98.06 559,461
04/24/2015 98.52 98.97 98.1 98.49 544,963
04/23/2015 98.09 99.29 97.21 98.4 1,147,016
04/22/2015 94.37 94.72 93.2 94.19 708,046
04/21/2015 93.79 94.56 93.46 94.48 478,257
04/20/2015 93.13 93.78 93 93.34 330,130
04/17/2015 93.03 93.42 91.61 91.84 267,815
04/16/2015 93.58 93.82 92.81 93.33 254,615
04/15/2015 93.9 94.35 93.33 93.83 284,320
04/14/2015 93.65 93.96 92.91 93.9 368,525
04/13/2015 93.32 93.95 93.2 93.5 376,558
04/10/2015 92.95 93.44 92.44 93.41 377,776
04/09/2015 92.86 93.05 92.02 92.94 312,592
04/08/2015 92.54 93.25 92.09 92.86 554,511
04/07/2015 93.82 94.03 92.6 92.63 459,425
04/06/2015 92.96 94.65 92.76 93.81 630,894
04/02/2015 93 94.01 92.89 93.47 400,260
04/01/2015 93.14 93.235 92 92.99 471,903
03/31/2015 92.83 93.61 92.83 93 557,314
03/30/2015 92.38 93.56 92.35 93.33 548,605
03/27/2015 91.84 92.45 91.54 91.97 674,566
03/26/2015 91.13 92.22 90.709 91.83 480,271
03/25/2015 92.11 92.48 91.14 91.24 801,585
03/24/2015 92.59 92.85 92.18 92.19 394,741
03/23/2015 93.3 93.54 92.82 92.82 368,100
03/20/2015 93 93.32 92.38 93.08 704,699
03/19/2015 92.55 93.09 92.37 92.79 469,954
03/18/2015 91.94 92.98 91.295 92.68 665,071
03/17/2015 91.99 92.17 91.4601 91.98 511,271
03/16/2015 92.09 92.65 92.014 92.18 628,181
03/13/2015 92.09 92.43 91.415 91.66 512,417
03/12/2015 91.94 92.42 91.8 92 748,050
03/11/2015 91.98 92.5 91.4601 91.52 573,640
03/10/2015 92.27 92.72 91.98 92.01 597,667
03/09/2015 93.38 93.9 92.6 92.97 764,194
03/06/2015 93.61 94.48 93.27 93.38 435,132
03/05/2015 93.91 94.405 93.79 94.21 538,705
03/04/2015 94.23 94.44 93.85 93.96 422,916
03/03/2015 94.54 94.74 93.97 94.67 601,448
03/02/2015 93.45 94.9 93.3 94.84 725,421
02/27/2015 93.45 93.78 92.9848 93.37 769,912
02/26/2015 93.08 93.5 92.89 93.21 742,841
02/25/2015 92.98 93.26 92.54 93.08 677,600
02/24/2015 93.19 93.44 92.95 93.07 732,050
02/23/2015 93.7 94.11 92.68 93.34 708,293
02/20/2015 92.86 94.35 92.42 93.62 1,789,605
02/19/2015 92.7 93.52 92.7 92.98 802,140
02/18/2015 92.48 93.11 92.47 93 882,085
02/17/2015 92.1 93.34 91.79 92.52 879,205
02/13/2015 91.9 92.64 90.74 92.56 1,136,728
02/12/2015 87.33 92.88 87.21 92.74 1,270,615
02/11/2015 85.54 85.86 85.15 85.47 951,097
02/10/2015 85.3 85.74 84.72 85.47 814,384
02/09/2015 85.07 85.6 84.87 85.04 417,539
02/06/2015 85.38 85.96 84.995 85.26 473,189
02/05/2015 85.03 85.5 84.75 85.44 625,137
02/04/2015 85.08 85.71 84.67 85.03 751,592
02/03/2015 85.14 85.555 84.53 85.3 499,117
02/02/2015 84.41 84.68 82.87 84.46 649,006
01/30/2015 84.43 85.22 84.13 84.46 629,948
01/29/2015 85.23 85.38 84.15 85.21 539,567
01/28/2015 85.61 86.31 85.03 85.22 584,116
01/27/2015 84.48 85.94 84.23 85.43 628,230
01/26/2015 85.19 85.47 84.55 85.18 617,039
01/23/2015 85.4 85.89 85.24 85.24 332,859
01/22/2015 84.67 85.66 84.37 85.66 456,495
01/21/2015 83.6 84.51 83.44 84.41 497,443
01/20/2015 83.55 83.95 82.34 83.6 556,171
01/16/2015 82.59 83.36 82.12 83.32 744,655
01/15/2015 83.14 83.52 82.37 82.69 465,675
01/14/2015 82.41 83.03 82.19 82.98 427,118
01/13/2015 83.17 84.11 82.42 83.15 474,786
01/12/2015 82.94 82.985 82.36 82.62 465,898
01/09/2015 83.34 83.38 82.7 82.74 530,057
01/08/2015 81.8 83.32 81.54 83.09 656,501
01/07/2015 80.46 81.48 80.17 81.35 385,791
01/06/2015 80.52 80.97 79.62 80 634,336
01/05/2015 80.72 81.13 80.46 80.64 701,715
01/02/2015 81.37 81.75 80.61 81.32 429,884
12/31/2014 81.56 81.82 80.86 80.87 519,824
12/30/2014 81.54 81.79 81.42 81.56 255,374
12/29/2014 81.68 82.04 81.49 81.76 228,955
12/26/2014 82.36 82.63 81.9 81.93 146,026
12/24/2014 82.07 82.44 81.75 82.15 116,214
12/23/2014 81.41 82.42 81.35 81.94 408,664
12/22/2014 81.25 81.89 80.99 81.33 421,156
12/19/2014 81.32 81.32 80.75 81.06 927,933
12/18/2014 79.95 81.08 79.68 81.04 720,436
12/17/2014 79.47 79.66 78.34 79.1 1,308,451
12/16/2014 79.69 80.81 79.4 79.6 551,475
12/15/2014 79.96 80.42 79.32 79.86 493,593
12/12/2014 81.05 81.25 79.61 79.63 705,177
12/11/2014 80.86 81.89 80.68 81.05 535,422
12/10/2014 81.24 81.51 80.34 80.61 639,619
12/09/2014 80.66 81.41 80.16 81.33 450,626
12/08/2014 81.02 81.43 80.72 80.99 506,146
12/05/2014 80.82 81.17 80.79 80.94 573,530
12/04/2014 81.48 82 80.77 80.91 516,898
12/03/2014 80.35 81.56 80.01 81.39 719,084
12/02/2014 79.43 80 79.02 79.99 418,188
12/01/2014 79.43 80.41 79.08 79.4 701,506
11/28/2014 79.31 80 79.2801 79.55 172,378
11/26/2014 79.93 80 79.095 79.35 398,118
11/25/2014 79.44 79.94 79.22 79.67 574,963
11/24/2014 78.74 79.77 78.16 79.61 638,386
11/21/2014 78.84 78.94 78.16 78.53 487,078
11/20/2014 77.9 78.19 77.43 78.19 407,358
11/19/2014 78.51 78.88 78 78.3 541,024
11/18/2014 77.99 79 77.7 78.76 545,400
11/17/2014 77.92 78.47 77.65 78.13 347,453
11/14/2014 78.42 78.59 77.72 78.2 293,464
11/13/2014 78.65 78.96 78.01 78.33 405,171
11/12/2014 78.07 78.79 77.88 78.65 393,346
11/11/2014 78.25 78.65 77.98 78.23 374,945
11/10/2014 77.67 78.27 77.57 78.26 290,554
11/07/2014 77.6 77.77 77.114 77.77 491,529
11/06/2014 76.69 77.55 76.45 77.54 478,297
11/05/2014 75.75 76.6 75.54 76.43 552,515
11/04/2014 75.86 76.075 75.46 75.54 374,851
11/03/2014 75.81 76.215 75.36 75.95 523,974
10/31/2014 76.62 76.68 75.37 75.74 569,638
10/30/2014 74.5 75.89 74.34 75.56 619,675
10/29/2014 75.58 75.97 74.41 74.86 576,838
10/28/2014 75.21 75.76 75.12 75.76 424,509
10/27/2014 73.75 74.84 73.49 74.8 600,870
10/24/2014 72.84 73.96 72.455 73.89 983,797
10/23/2014 74.06 74.55 72.62 72.78 1,052,471
10/22/2014 74.57 74.788 73.82 73.86 700,927
10/21/2014 73.68 74.91 73.325 74.74 744,797
10/20/2014 72.5 73 72.46 72.95 559,904
10/17/2014 72.41 73.1 71.9 72.88 568,261
10/16/2014 69.38 71.95 69.182 71.75 1,088,191
10/15/2014 70.28 70.72 69.04 70.37 656,709
10/14/2014 71.02 71.8 70.8 71.22 502,790
10/13/2014 71.81 72.04 70.6 70.71 599,137
10/10/2014 72.43 73.06 71.63 71.66 443,864
10/09/2014 73.83 73.95 72.22 72.3 387,650
10/08/2014 72.93 73.89 72.28 73.82 455,443
10/07/2014 73.68 73.81 72.62 72.65 496,219
10/06/2014 74.16 74.53 73.95 74.17 360,829
10/03/2014 73.72 74.47 73.51 74.04 538,339
10/02/2014 73.31 73.69 72.96 73.36 465,706
10/01/2014 74.64 74.777 73.11 73.4 496,717
09/30/2014 74.44 74.99 74.33 74.74 963,794
09/29/2014 74.13 74.47 73.8 74.31 572,385
09/26/2014 74.27 74.63 73.81 74.6 918,607
09/25/2014 75.3 75.47 73.9225 74.25 738,220
09/24/2014 75.11 75.8 74.9 75.45 549,544
09/23/2014 75.57 75.88 75.24 75.26 403,656
09/22/2014 76.6 76.684 75.48 75.87 781,916
09/19/2014 78.27 78.35 76.56 76.77 1,120,358
09/18/2014 78.04 78.1885 77.65 77.78 343,360
09/17/2014 78.03 78.1752 77.55 77.76 390,675
09/16/2014 78.13 78.13 77.58 77.93 465,061
09/15/2014 78.5 78.64 77.82 78.12 436,237
09/12/2014 78.73 78.774 77.83 78.06 365,056
09/11/2014 78.37 78.71 78.26 78.42 316,565
09/10/2014 78.25 78.78 78.15 78.6 377,978
09/09/2014 78.75 78.75 77.96 78.11 384,544
09/08/2014 79.69 79.8 78.8 78.81 412,228
09/05/2014 78.99 79.94 78.83 79.86 361,708
09/04/2014 78.87 79.32 78.64 78.93 221,081
09/03/2014 78.91 79.21 78.71 78.87 266,764
09/02/2014 78.93 79.31 78.2601 78.7 536,324
08/29/2014 78.72 79.37 78.415 78.76 275,201
08/28/2014 77.9 78.6 77.64 78.45 238,246
08/27/2014 78.4 78.4 77.77 78.06 272,915
08/26/2014 78.98 79.13 78.46 78.52 296,564
08/25/2014 78.45 78.91 78.14 78.78 362,307
08/22/2014 78.46 78.73 78.13 78.19 278,856
08/21/2014 78.4 78.66 77.915 78.47 265,903
08/20/2014 78.14 78.74 77.88 78.57 515,428
08/19/2014 77.93 78.36 77.92 78.23 262,125
08/18/2014 77.56 78.19 77.5 77.96 301,030
08/15/2014 77.5 78.14 77 77.25 520,642
08/14/2014 76.95 77.31 76.81 77.3 286,316
08/13/2014 76.44 76.92 76.19 76.84 230,562
08/12/2014 76.04 76.49 75.99 76.18 338,760
08/11/2014 75.73 76.33 75.62 76.04 272,277
08/08/2014 74.46 75.65 74.11 75.61 295,974
08/07/2014 74.45 74.83 74.11 74.41 535,113
08/06/2014 74.97 75.26 74.24 74.28 925,467
08/05/2014 75.64 75.97 75.1 75.44 396,775
08/04/2014 75.76 75.98 75.3 75.89 373,074
08/01/2014 76.02 76.4 75.2 75.6 549,968
07/31/2014 76.82 76.97 76.03 76.09 752,864
07/30/2014 77.19 77.74 76.74 77.19 820,078
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?