Equifax, Inc. Historical Stock Prices

EFX 
$78.45
*  
0.22
0.28%
Get EFX Alerts
*Delayed - data as of Aug. 20, 2014 14:43 ET  -  Find a broker to begin trading EFX now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    EFX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
14:43  78.10  78.74  77.88  78.45 368,236
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
07/29/2014 76.9 77.25 76.6 76.9 638,685
07/28/2014 76.71 77.08 76.39 76.95 503,236
07/25/2014 76.49 77 76.33 76.78 497,137
07/24/2014 74.1 76.69 73.83 76.61 648,032
07/23/2014 74.57 74.625 74.23 74.41 415,460
07/22/2014 73.64 74.7 73.42 74.56 491,452
07/21/2014 73.29 73.29 72.62 73.09 352,687
07/18/2014 73.68 73.71 73.22 73.33 619,849
07/17/2014 73.58 74.04 73.5 73.65 603,955
07/16/2014 73.98 74.19 73.56 73.93 284,858
07/15/2014 73.61 73.92 73.16 73.85 466,711
07/14/2014 73.71 73.9299 73.55 73.61 219,996
07/11/2014 73.24 73.38 72.8 73.33 469,409
07/10/2014 72.41 73.66 72 73.39 530,877
07/09/2014 72.76 73.3 72.75 73.14 400,015
07/08/2014 72.82 72.97 72.43 72.69 469,460
07/07/2014 72.62 72.86 72 72.86 454,976
07/03/2014 72.45 72.95 72.39 72.7 406,824
07/02/2014 72.39 72.7 72.08 72.3 423,194
07/01/2014 72.83 73 72.29 72.36 722,991
06/30/2014 72.65 73.06 72.3 72.54 360,731
06/27/2014 72.21 72.7 71.96 72.67 854,435
06/26/2014 72.07 72.39 71.47 72.36 179,757
06/25/2014 72.21 72.88 71.84 72 528,922
06/24/2014 72.72 73.32 72.49 72.51 728,494
06/23/2014 73.22 73.25 72.53 72.78 477,931
06/20/2014 72.83 73.39 72.41 73.25 636,359
06/19/2014 71.56 72.76 71.415 72.75 474,398
06/18/2014 71.58 71.59 70.84 71.52 404,415
06/17/2014 71.09 71.92 71.05 71.58 230,085
06/16/2014 71.57 71.87 71.03 71.3 326,296
06/13/2014 71.28 71.78 70.87 71.68 230,912
06/12/2014 71.64 71.66 71.02 71.25 268,371
06/11/2014 71.73 72.02 71.63 71.77 240,783
06/10/2014 72.54 72.62 71.95 71.99 410,959
06/09/2014 71.86 72.63 71.74 72.42 387,616
06/06/2014 71.31 71.91 71.05 71.89 262,159
06/05/2014 70.96 71.2 70.46 71.12 190,327
06/04/2014 69.93 70.91 69.93 70.76 294,981
06/03/2014 70.25 70.46 69.67 70.01 458,885
06/02/2014 71.02 71.61 70.32 70.56 336,571
05/30/2014 70.19 70.86 70.19 70.79 432,244
05/29/2014 70.37 70.68 69.96 70.37 579,732
05/28/2014 70.41 70.9 70.29 70.34 402,650
05/27/2014 69.71 70.44 69.66 70.36 435,344
05/23/2014 69.51 69.68 69.39 69.53 476,307
05/22/2014 69.47 69.85 69.16 69.45 889,682
05/21/2014 69.46 69.78 69.39 69.39 813,769
05/20/2014 70.57 70.64 69.27 69.46 667,684
05/19/2014 70.47 70.9 70.4 70.64 817,550
05/16/2014 70.33 70.76 69.95 70.73 392,919
05/15/2014 71 71 69.97 70.39 394,909
05/14/2014 71.04 71.26 70.3 71.03 695,776
05/13/2014 71.74 71.76 70.83 71.09 631,489
05/12/2014 71.5 71.705 71.32 71.65 372,765
05/09/2014 70.8 71.23 70.595 71.23 381,325
05/08/2014 70.98 71.49 70.53 70.87 386,040
05/07/2014 70.92 71.12 70.3406 71.07 459,373
05/06/2014 70.49 70.9 70.31 70.77 505,969
05/05/2014 70.49 70.91 70.13 70.83 257,131
05/02/2014 70.56 71.46 70.445 70.91 491,611
05/01/2014 70.81 70.81 70.12 70.61 426,643
04/30/2014 69.91 70.83 69.63 70.81 506,784
04/29/2014 69.86 70.1 69.361 69.93 554,099
04/28/2014 69.05 69.61 68.57 69.5 784,068
04/25/2014 69.07 69.38 68.53 68.89 872,956
04/24/2014 68.11 69.59 67.2 69.08 1,656,406
04/23/2014 69.88 70.41 69.335 70.06 1,012,168
04/22/2014 68.25 68.81 67.94 68.45 327,235
04/21/2014 68.52 68.8335 68.03 68.29 395,766
04/17/2014 68.34 69.08 67.93 68.61 784,612
04/16/2014 66.61 67.54 66.33 67.5 593,430
04/15/2014 65.53 66.2225 65.0915 66.14 530,439
04/14/2014 65.67 65.72 64.75 65.42 622,309
04/11/2014 65.67 66.32 64.8 65.04 739,414
04/10/2014 67.89 68.13 66.01 66.01 755,186
04/09/2014 67.16 67.92 67.1 67.92 517,880
04/08/2014 66.8 67.15 66.63 66.99 656,981
04/07/2014 67.59 67.9 66.28 66.72 726,648
04/04/2014 69.38 69.44 67.69 67.7 553,177
04/03/2014 69.64 69.64 68.81 69.13 560,182
04/02/2014 69.88 70.19 69.38 69.4 452,287
04/01/2014 68.22 69.8475 68.22 69.73 1,085,356
03/31/2014 68.73 68.83 67.92 68.03 1,592,329
03/28/2014 68.85 69.37 68.06 68.19 796,942
03/27/2014 69.29 69.29 68.48 68.67 542,642
03/26/2014 70.44 70.6 69.17 69.18 487,326
03/25/2014 70.84 70.92 69.83 70.06 648,623
03/24/2014 71.31 71.47 70.17 70.57 558,307
03/21/2014 72.52 72.59 71.16 71.22 827,849
03/20/2014 71.5 72 71.18 72 379,147
03/19/2014 72.71 72.9 71.13 71.56 460,926
03/18/2014 71.66 72.85 71.6 72.81 489,885
03/17/2014 71.28 71.96 71.13 71.54 558,669
03/14/2014 71.47 71.8 70.925 71.03 574,343
03/13/2014 72 72.65 71.59 71.67 940,191
03/12/2014 70.73 72 70.72 71.96 603,579
03/11/2014 71.3 71.81 70.82 71.25 661,379
03/10/2014 70.75 71.25 70.27 71.25 621,178
03/07/2014 70.63 71.18 70.14 70.76 787,853
03/06/2014 70.19 70.43 69.76 70.39 354,128
03/05/2014 70.68 70.69 69.79 69.89 338,145
03/04/2014 70.17 70.79 69.97 70.67 643,412
03/03/2014 69.67 69.892 69.135 69.56 348,296
02/28/2014 70.14 70.295 69.74 70.06 631,290
02/27/2014 69.81 70.3 69.75 70.02 529,702
02/26/2014 69.75 70.55 69.75 69.84 807,896
02/25/2014 69.86 70.08 69.225 69.52 456,706
02/24/2014 69.04 70.26 68.906 69.83 539,587
02/21/2014 68.95 69.47 68.17 68.89 1,308,072
02/20/2014 68.47 70.11 68.47 69.74 834,971
02/19/2014 69.49 70.635 69.38 69.96 903,349
02/18/2014 68.96 69.92 68.6 69.78 1,040,114
02/14/2014 69.62 71.4 68.68 69.8 1,452,564
02/13/2014 70.93 71.93 70.575 71.83 652,536
02/12/2014 71.37 71.71 71.05 71.38 658,686
02/11/2014 71.18 71.6 70.75 71.23 680,057
02/10/2014 70.8 71.28 70.585 71.16 620,043
02/07/2014 70.5 71.23 70.2501 70.95 693,793
02/06/2014 68.24 70.32 68.045 70.24 611,463
02/05/2014 69.11 69.44 67.99 68.12 1,017,788
02/04/2014 68.32 69.71 67.88 69.36 817,078
02/03/2014 70.01 70.21 67.8 68.12 793,279
01/31/2014 69.56 70.84 69.42 70.06 763,572
01/30/2014 68.82 70.83 68.56 70.74 742,738
01/29/2014 68.19 68.92 68.1 68.42 434,759
01/28/2014 68.99 69.34 68.64 68.87 625,478
01/27/2014 69.73 69.95 68.95 69.01 921,157
01/24/2014 69.97 70.42 69.55 69.77 839,602
01/23/2014 70.63 70.74 69.79 70.28 430,785
01/22/2014 70.5 71.62 70.345 71.45 698,329
01/21/2014 70.98 71.22 69.5 70.27 841,083
01/17/2014 69.47 71.33 69.12 70.73 1,091,313
01/16/2014 67.95 69.18 67.89 69.12 785,187
01/15/2014 68.29 69.2 68.29 69.11 547,562
01/14/2014 67.66 68.19 66.97 68.14 439,644
01/13/2014 68.22 68.72 67.34 67.45 466,309
01/10/2014 68.96 69 68.3 68.8 249,416
01/09/2014 68.85 69.05 68.18 68.76 313,662
01/08/2014 68.54 68.88 67.91 68.74 445,776
01/07/2014 68.88 68.89 68.32 68.73 320,861
01/06/2014 68.9 68.96 68.19 68.26 284,818
01/03/2014 68.56 69.13 68.55 68.9 314,813
01/02/2014 68.95 69.25 68.2 68.45 336,346
12/31/2013 69.5 69.555 68.78 69.09 446,275
12/30/2013 69.17 69.64 69.1 69.35 446,452
12/27/2013 69.18 69.2 68.76 69.1 287,144
12/26/2013 69.01 69.2475 68.72 69.17 252,868
12/24/2013 68.25 69.04 68.225 69 169,362
12/23/2013 68.12 68.58 68.05 68.32 463,934
12/20/2013 67.55 68.06 67.14 67.69 1,073,246
12/19/2013 67.18 67.586 67.02 67.07 503,582
12/18/2013 67.02 67.29 66.02 67.24 1,324,460
12/17/2013 67.91 68.09 66.7 67.1 711,935
12/16/2013 67.06 68.17 66.69 68.03 862,680
12/13/2013 66.91 67.27 66.562 66.76 347,973
12/12/2013 66.52 66.98 66.31 66.8 388,753
12/11/2013 67.37 67.47 66.57 66.67 392,230
12/10/2013 67.93 68.19 67.32 67.42 360,084
12/09/2013 68.38 68.54 67.76 68.09 372,939
12/06/2013 67.28 68.34 67.12 68.31 498,070
12/05/2013 66.84 67.08 66.48 66.66 317,512
12/04/2013 66.77 67.34 66.33 66.96 528,340
12/03/2013 67.12 67.65 66.725 67.04 607,111
12/02/2013 67.47 67.9 67.04 67.3 429,037
11/29/2013 67.42 67.72 67.13 67.33 217,692
11/27/2013 67.61 67.82 67.09 67.46 364,982
11/26/2013 67.92 68.01 67.53 67.54 497,744
11/25/2013 68.02 68.29 67.8 67.93 529,006
11/22/2013 67.34 67.88 67.27 67.85 637,135
11/21/2013 66.76 67.49 66.57 67.45 502,372
11/20/2013 67 67.36 66.56 66.94 721,368
11/19/2013 66.49 66.99 66.31 66.8 609,483
11/18/2013 66.47 66.67 66.181 66.56 357,073
11/15/2013 66.18 66.7 65.6 66.42 628,197
11/14/2013 65.91 66.3 65.615 66.21 439,344
11/13/2013 64.81 65.8 64.66 65.79 591,467
11/12/2013 64.6 65.15 64.38 65.07 456,047
11/11/2013 64.56 64.94 64.455 64.65 393,093
11/08/2013 63.56 64.74 63.46 64.7 395,557
11/07/2013 64.57 64.9 63.51 63.57 341,128
11/06/2013 64.72 65.07 64.09 64.32 637,358
11/05/2013 65.02 65.1 64.32 64.33 393,256
11/04/2013 65.23 65.25 64.665 65.15 426,506
11/01/2013 64.7 65.25 64.64 65.18 443,547
10/31/2013 64.61 65.1 64.25 64.67 550,882
10/30/2013 65.06 65.29 64.55 64.72 659,287
10/29/2013 65.98 66.21 64.99 65.09 667,382
10/28/2013 65.56 66.22 65.52 65.89 879,986
10/25/2013 64.46 65.67 64.17 65.52 1,095,564
10/24/2013 61.83 64.2 61.54 63.73 1,169,388
10/23/2013 61.6 61.79 61.18 61.3 1,328,509
10/22/2013 61.84 62.07 61.55 61.66 1,310,717
10/21/2013 62.32 62.43 61.64 61.84 1,114,796
10/18/2013 61.95 62.24 61.67 62.17 699,409
10/17/2013 60.44 61.7 60.4 61.62 609,898
10/16/2013 60.4 60.6 60.065 60.59 860,077
10/15/2013 60.9 60.94 60.13 60.14 620,727
10/14/2013 60.5 61.26 60.17 61.15 741,209
10/11/2013 60.79 61.06 60.51 60.9 421,265
10/10/2013 59.81 60.83 59.5901 60.82 550,530
10/09/2013 59.15 59.57 59.15 59.43 703,177
10/08/2013 59.49 59.58 59 59.17 1,085,062
10/07/2013 59.24 59.71 59.23 59.5 798,835
10/04/2013 58.91 59.69 58.91 59.59 783,878
10/03/2013 59.15 59.27 58.86 58.98 1,494,119
10/02/2013 59.57 59.75 58.88 59.37 688,245
10/01/2013 59.68 60.24 59.6 59.87 479,405
09/30/2013 59.46 59.97 59.18 59.85 497,286
09/27/2013 59.64 59.86 59.07 59.81 545,519
09/26/2013 59.86 60.12 59.475 59.74 501,658
09/25/2013 60.24 60.4 59.59 59.68 578,093
09/24/2013 60.44 60.73 60.22 60.3 721,782
09/23/2013 61.51 61.67 60.8 61.06 299,723
09/20/2013 62.45 62.94 61.49 61.53 1,029,420
09/19/2013 61.65 62.41 61.65 62.36 543,650
09/18/2013 61.1 61.87 60.94 61.57 706,222
09/17/2013 60.75 61.11 60.62 61.03 443,697
09/16/2013 60.65 60.95 60.3 60.7 467,921
09/13/2013 59.33 60.24 59.3 59.95 767,023
09/12/2013 59.62 59.75 59.32 59.4 1,074,034
09/11/2013 59.53 59.79 59.47 59.59 921,800
09/10/2013 60.04 60.11 59.5 59.63 796,553
09/09/2013 59.48 60 59.39 59.72 501,672
09/06/2013 59.63 59.88 58.9 59.34 476,175
09/05/2013 59.36 59.74 59.135 59.58 512,786
09/04/2013 59.23 59.6 58.95 59.44 578,059
09/03/2013 59.63 60.14 58.75 59.25 707,591
08/30/2013 60.17 60.23 58.92 59.09 743,862
08/29/2013 60.2 60.74 60.14 60.38 584,678
08/28/2013 61.15 61.165 60.32 60.43 463,366
08/27/2013 61.98 61.98 61.16 61.18 460,124
08/26/2013 62.38 62.83 62.17 62.48 377,988
08/23/2013 62.7 62.76 62.14 62.43 411,684
08/22/2013 62.03 62.73 61.92 62.55 305,253
08/21/2013 62.61 62.95 61.99 62.03 334,306
08/20/2013 62.13 62.89 62.12 62.62 265,695
08/19/2013 61.83 62.7 61.81 62.11 525,616
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?