NYSE - Nasdaq Real Time Price • USD
Equifax Inc. (EFX)
As of 1:35 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 223.45 | 227.09 | 220.50 | 227.05 | 227.05 | 650,399 |
Apr 24, 2024 | 224.61 | 227.75 | 221.53 | 225.71 | 225.71 | 1,239,600 |
Apr 23, 2024 | 219.14 | 225.47 | 219.14 | 224.46 | 224.46 | 1,007,500 |
Apr 22, 2024 | 220.39 | 221.33 | 215.32 | 218.93 | 218.93 | 2,071,900 |
Apr 19, 2024 | 216.63 | 218.21 | 213.06 | 216.20 | 216.20 | 2,083,200 |
Apr 18, 2024 | 215.63 | 231.41 | 213.02 | 217.51 | 217.51 | 3,635,700 |
Apr 17, 2024 | 241.07 | 242.88 | 237.59 | 237.68 | 237.68 | 1,616,400 |
Apr 16, 2024 | 242.12 | 242.12 | 238.04 | 238.57 | 238.57 | 1,058,400 |
Apr 15, 2024 | 250.05 | 250.62 | 240.61 | 242.92 | 242.92 | 897,600 |
Apr 12, 2024 | 246.47 | 248.18 | 244.01 | 246.99 | 246.99 | 699,100 |
Apr 11, 2024 | 251.18 | 251.66 | 246.63 | 249.22 | 249.22 | 594,500 |
Apr 10, 2024 | 254.10 | 254.10 | 247.26 | 248.49 | 248.49 | 1,100,900 |
Apr 9, 2024 | 261.55 | 263.21 | 259.25 | 262.74 | 262.74 | 670,400 |
Apr 8, 2024 | 257.03 | 259.31 | 256.64 | 259.03 | 259.03 | 561,400 |
Apr 5, 2024 | 251.13 | 256.47 | 250.01 | 256.15 | 256.15 | 588,100 |
Apr 4, 2024 | 258.77 | 260.51 | 251.94 | 252.04 | 252.04 | 469,400 |
Apr 3, 2024 | 252.95 | 257.61 | 252.95 | 255.89 | 255.89 | 658,900 |
Apr 2, 2024 | 257.00 | 257.54 | 250.15 | 255.70 | 255.70 | 832,100 |
Apr 1, 2024 | 267.98 | 270.00 | 260.64 | 260.73 | 260.73 | 491,500 |
Mar 28, 2024 | 263.61 | 268.05 | 263.61 | 267.52 | 267.52 | 706,500 |
Mar 27, 2024 | 263.32 | 263.32 | 260.05 | 262.40 | 262.40 | 745,300 |
Mar 26, 2024 | 262.43 | 262.68 | 260.00 | 260.47 | 260.47 | 526,800 |
Mar 25, 2024 | 263.95 | 264.54 | 260.96 | 261.06 | 261.06 | 658,600 |
Mar 22, 2024 | 266.37 | 266.84 | 261.19 | 264.16 | 264.16 | 512,300 |
Mar 21, 2024 | 266.68 | 274.75 | 265.69 | 265.98 | 265.98 | 979,800 |
Mar 20, 2024 | 260.22 | 264.82 | 259.25 | 264.69 | 264.69 | 502,000 |
Mar 19, 2024 | 254.45 | 260.09 | 253.35 | 259.84 | 259.84 | 515,400 |
Mar 18, 2024 | 255.11 | 255.98 | 252.73 | 255.07 | 255.07 | 532,200 |
Mar 15, 2024 | 252.57 | 256.87 | 251.24 | 252.94 | 252.94 | 1,286,300 |
Mar 14, 2024 | 260.68 | 261.52 | 253.84 | 256.71 | 256.71 | 693,500 |
Mar 13, 2024 | 267.78 | 268.90 | 261.65 | 261.78 | 261.78 | 884,900 |
Mar 12, 2024 | 262.53 | 268.96 | 261.91 | 268.19 | 268.19 | 489,800 |
Mar 11, 2024 | 270.00 | 270.23 | 262.98 | 263.15 | 263.15 | 638,000 |
Mar 8, 2024 | 272.15 | 272.97 | 268.08 | 270.00 | 270.00 | 952,200 |
Mar 7, 2024 | 266.95 | 271.19 | 265.11 | 270.95 | 270.95 | 774,200 |
Mar 6, 2024 | 262.80 | 267.26 | 261.68 | 264.50 | 264.50 | 530,900 |
Mar 5, 2024 | 268.46 | 269.43 | 259.37 | 260.69 | 260.69 | 653,900 |
Mar 4, 2024 | 270.14 | 271.40 | 267.15 | 269.17 | 269.17 | 733,600 |
Mar 1, 2024 | 271.10 | 272.30 | 267.82 | 270.98 | 270.98 | 838,000 |
Feb 29, 2024 | 268.15 | 275.10 | 268.15 | 273.59 | 273.59 | 1,375,300 |
Feb 28, 2024 | 266.58 | 268.65 | 264.30 | 267.31 | 267.31 | 550,300 |
Feb 27, 2024 | 267.40 | 268.99 | 265.15 | 268.33 | 268.33 | 570,400 |
Feb 26, 2024 | 266.48 | 267.84 | 265.23 | 265.25 | 265.25 | 537,800 |
Feb 23, 2024 | 265.89 | 267.64 | 264.09 | 265.98 | 265.98 | 635,200 |
Feb 22, 2024 | 0.39 Dividend | |||||
Feb 22, 2024 | 259.09 | 267.47 | 259.09 | 265.18 | 265.18 | 1,109,000 |
Feb 21, 2024 | 258.10 | 258.14 | 253.29 | 257.03 | 256.64 | 832,800 |
Feb 20, 2024 | 257.00 | 258.69 | 254.33 | 257.85 | 257.46 | 710,300 |
Feb 16, 2024 | 257.99 | 260.62 | 255.58 | 258.08 | 257.69 | 1,112,200 |
Feb 15, 2024 | 251.67 | 260.91 | 251.14 | 260.52 | 260.12 | 1,005,400 |
Feb 14, 2024 | 250.08 | 251.45 | 246.22 | 250.34 | 249.96 | 836,600 |
Feb 13, 2024 | 253.91 | 255.55 | 246.01 | 247.94 | 247.56 | 867,700 |
Feb 12, 2024 | 249.66 | 256.21 | 249.66 | 255.78 | 255.39 | 671,100 |
Feb 9, 2024 | 252.29 | 252.76 | 246.01 | 249.18 | 248.80 | 840,200 |
Feb 8, 2024 | 251.21 | 255.00 | 237.34 | 252.06 | 251.68 | 1,846,000 |
Feb 7, 2024 | 244.81 | 245.80 | 240.15 | 241.86 | 241.49 | 1,463,000 |
Feb 6, 2024 | 243.59 | 245.37 | 239.98 | 243.28 | 242.91 | 942,400 |
Feb 5, 2024 | 249.07 | 249.07 | 242.75 | 244.84 | 244.47 | 795,400 |
Feb 2, 2024 | 248.02 | 251.00 | 241.59 | 249.90 | 249.52 | 641,400 |
Feb 1, 2024 | 245.49 | 250.57 | 242.72 | 250.33 | 249.95 | 632,200 |
Jan 31, 2024 | 247.95 | 250.28 | 243.54 | 244.34 | 243.97 | 858,900 |
Jan 30, 2024 | 248.47 | 251.04 | 247.80 | 248.21 | 247.83 | 458,800 |
Jan 29, 2024 | 246.41 | 250.14 | 245.76 | 250.11 | 249.73 | 656,600 |
Jan 26, 2024 | 248.55 | 249.18 | 245.36 | 246.12 | 245.75 | 633,100 |
Jan 25, 2024 | 248.99 | 250.99 | 247.04 | 248.43 | 248.05 | 562,800 |
Jan 24, 2024 | 250.00 | 250.00 | 246.66 | 247.42 | 247.04 | 503,900 |
Jan 23, 2024 | 250.57 | 250.57 | 247.47 | 249.11 | 248.73 | 574,900 |
Jan 22, 2024 | 247.69 | 250.77 | 246.52 | 248.49 | 248.11 | 800,500 |
Jan 19, 2024 | 246.75 | 246.98 | 243.29 | 245.34 | 244.97 | 1,193,500 |
Jan 18, 2024 | 246.46 | 248.52 | 241.92 | 245.32 | 244.95 | 638,400 |
Jan 17, 2024 | 244.62 | 245.35 | 241.43 | 244.26 | 243.89 | 857,700 |
Jan 16, 2024 | 241.27 | 246.65 | 239.79 | 246.45 | 246.08 | 769,100 |
Jan 12, 2024 | 245.06 | 245.06 | 241.23 | 243.76 | 243.39 | 571,200 |
Jan 11, 2024 | 242.70 | 243.84 | 240.16 | 242.83 | 242.46 | 510,600 |
Jan 10, 2024 | 244.75 | 245.99 | 242.18 | 244.83 | 244.46 | 631,900 |
Jan 9, 2024 | 245.22 | 246.38 | 242.94 | 243.27 | 242.90 | 793,300 |
Jan 8, 2024 | 240.02 | 247.61 | 240.02 | 246.37 | 246.00 | 1,069,400 |
Jan 5, 2024 | 233.24 | 238.48 | 233.24 | 237.02 | 236.66 | 883,700 |
Jan 4, 2024 | 233.79 | 237.07 | 233.45 | 234.09 | 233.73 | 760,000 |
Jan 3, 2024 | 236.90 | 236.90 | 230.45 | 233.03 | 232.68 | 1,182,300 |
Jan 2, 2024 | 244.24 | 245.92 | 237.89 | 239.87 | 239.51 | 1,000,800 |
Dec 29, 2023 | 249.25 | 250.34 | 246.54 | 247.29 | 246.91 | 487,000 |
Dec 28, 2023 | 249.57 | 250.77 | 247.86 | 249.61 | 249.23 | 389,300 |
Dec 27, 2023 | 248.22 | 250.70 | 247.57 | 250.41 | 250.03 | 518,300 |
Dec 26, 2023 | 244.31 | 247.70 | 243.36 | 247.57 | 247.19 | 538,700 |
Dec 22, 2023 | 243.52 | 244.07 | 241.47 | 243.88 | 243.51 | 737,900 |
Dec 21, 2023 | 239.43 | 242.65 | 238.20 | 242.21 | 241.84 | 822,700 |
Dec 20, 2023 | 245.75 | 246.43 | 237.53 | 237.78 | 237.42 | 1,760,700 |
Dec 19, 2023 | 251.00 | 251.00 | 246.15 | 246.44 | 246.07 | 966,200 |
Dec 18, 2023 | 251.43 | 252.60 | 247.12 | 249.25 | 248.87 | 1,107,500 |
Dec 15, 2023 | 245.41 | 249.21 | 244.47 | 244.60 | 244.23 | 2,235,200 |
Dec 14, 2023 | 244.70 | 252.14 | 243.03 | 246.69 | 246.32 | 1,638,600 |
Dec 13, 2023 | 233.87 | 242.60 | 232.55 | 241.94 | 241.57 | 1,053,700 |
Dec 12, 2023 | 232.80 | 235.24 | 230.69 | 234.53 | 234.17 | 1,067,300 |
Dec 11, 2023 | 227.51 | 232.33 | 227.51 | 232.09 | 231.74 | 944,700 |
Dec 8, 2023 | 226.18 | 231.77 | 225.03 | 228.38 | 228.03 | 1,748,700 |
Dec 7, 2023 | 224.58 | 225.00 | 222.92 | 224.25 | 223.91 | 594,200 |
Dec 6, 2023 | 225.89 | 225.89 | 223.66 | 224.56 | 224.22 | 926,700 |
Dec 5, 2023 | 223.92 | 225.54 | 221.68 | 223.58 | 223.24 | 850,500 |
Dec 4, 2023 | 220.26 | 225.21 | 220.26 | 225.14 | 224.80 | 754,700 |
Dec 1, 2023 | 217.17 | 222.49 | 216.86 | 222.12 | 221.78 | 1,157,900 |
Nov 30, 2023 | 216.62 | 217.95 | 215.40 | 217.71 | 217.38 | 1,220,600 |
Nov 29, 2023 | 215.21 | 218.09 | 215.21 | 216.60 | 216.27 | 923,300 |
Nov 28, 2023 | 210.60 | 214.02 | 209.68 | 213.03 | 212.71 | 861,700 |
Nov 27, 2023 | 209.90 | 212.10 | 208.67 | 211.61 | 211.29 | 603,100 |
Nov 24, 2023 | 210.40 | 211.32 | 209.01 | 210.74 | 210.42 | 454,200 |
Nov 22, 2023 | 0.39 Dividend | |||||
Nov 22, 2023 | 211.12 | 211.71 | 208.75 | 210.54 | 210.22 | 620,400 |
Nov 21, 2023 | 208.25 | 210.07 | 208.25 | 209.59 | 208.88 | 961,500 |
Nov 20, 2023 | 205.21 | 210.42 | 204.16 | 209.53 | 208.82 | 728,800 |
Nov 17, 2023 | 202.54 | 205.65 | 202.20 | 205.21 | 204.52 | 918,500 |
Nov 16, 2023 | 198.84 | 201.48 | 197.13 | 200.38 | 199.70 | 1,068,600 |
Nov 15, 2023 | 196.60 | 201.76 | 195.02 | 198.60 | 197.93 | 1,117,100 |
Nov 14, 2023 | 190.00 | 198.06 | 189.95 | 196.43 | 195.77 | 1,195,200 |
Nov 13, 2023 | 183.91 | 184.67 | 182.01 | 184.02 | 183.40 | 636,100 |
Nov 10, 2023 | 184.91 | 185.35 | 180.31 | 184.91 | 184.29 | 674,800 |
Nov 9, 2023 | 185.64 | 187.41 | 184.01 | 184.37 | 183.75 | 759,400 |
Nov 8, 2023 | 184.36 | 186.42 | 183.74 | 184.46 | 183.84 | 476,300 |
Nov 7, 2023 | 181.19 | 184.54 | 181.19 | 183.76 | 183.14 | 779,200 |
Nov 6, 2023 | 180.83 | 181.74 | 179.13 | 180.79 | 180.18 | 554,700 |
Nov 3, 2023 | 180.87 | 184.93 | 180.87 | 181.82 | 181.21 | 985,400 |
Nov 2, 2023 | 170.87 | 178.08 | 170.62 | 177.91 | 177.31 | 1,096,800 |
Nov 1, 2023 | 169.14 | 169.14 | 164.23 | 167.70 | 167.13 | 929,100 |
Oct 31, 2023 | 165.85 | 170.31 | 165.32 | 169.57 | 169.00 | 723,300 |
Oct 30, 2023 | 163.61 | 164.76 | 159.95 | 164.02 | 163.47 | 844,900 |
Oct 27, 2023 | 166.54 | 166.54 | 162.45 | 162.68 | 162.13 | 688,900 |
Oct 26, 2023 | 165.08 | 167.66 | 164.03 | 166.18 | 165.62 | 757,000 |
Oct 25, 2023 | 169.26 | 169.66 | 163.45 | 164.17 | 163.62 | 1,056,400 |
Oct 24, 2023 | 177.18 | 178.26 | 166.20 | 169.70 | 169.13 | 1,780,000 |
Oct 23, 2023 | 176.53 | 180.99 | 175.38 | 179.04 | 178.44 | 810,200 |
Oct 20, 2023 | 179.51 | 180.18 | 174.88 | 176.37 | 175.77 | 1,291,500 |
Oct 19, 2023 | 169.00 | 181.90 | 166.00 | 178.98 | 178.38 | 2,325,600 |
Oct 18, 2023 | 179.60 | 180.14 | 174.19 | 175.16 | 174.57 | 1,292,900 |
Oct 17, 2023 | 177.74 | 182.25 | 176.34 | 180.86 | 180.25 | 1,387,900 |
Oct 16, 2023 | 179.50 | 181.16 | 177.32 | 180.02 | 179.41 | 774,500 |
Oct 13, 2023 | 181.15 | 181.87 | 177.70 | 178.42 | 177.82 | 624,800 |
Oct 12, 2023 | 187.14 | 187.24 | 180.54 | 181.08 | 180.47 | 766,000 |
Oct 11, 2023 | 187.25 | 188.05 | 184.90 | 186.60 | 185.97 | 481,000 |
Oct 10, 2023 | 185.42 | 188.42 | 184.84 | 187.26 | 186.63 | 598,200 |
Oct 9, 2023 | 180.52 | 185.80 | 180.52 | 185.50 | 184.87 | 534,100 |
Oct 6, 2023 | 179.57 | 183.44 | 177.91 | 182.22 | 181.60 | 619,400 |
Oct 5, 2023 | 180.15 | 181.49 | 178.47 | 180.77 | 180.16 | 446,900 |
Oct 4, 2023 | 179.60 | 180.94 | 177.65 | 180.01 | 179.40 | 825,300 |
Oct 3, 2023 | 178.09 | 179.39 | 176.99 | 178.63 | 178.03 | 735,600 |
Oct 2, 2023 | 181.35 | 183.02 | 177.58 | 178.93 | 178.33 | 847,500 |
Sep 29, 2023 | 184.69 | 185.82 | 182.76 | 183.18 | 182.56 | 697,500 |
Sep 28, 2023 | 180.74 | 186.26 | 179.73 | 183.00 | 182.38 | 831,500 |
Sep 27, 2023 | 181.26 | 182.50 | 178.87 | 180.72 | 180.11 | 556,700 |
Sep 26, 2023 | 182.82 | 183.86 | 179.98 | 180.36 | 179.75 | 749,300 |
Sep 25, 2023 | 184.81 | 185.54 | 183.60 | 184.11 | 183.49 | 459,300 |
Sep 22, 2023 | 186.02 | 187.07 | 185.16 | 185.56 | 184.93 | 472,400 |
Sep 21, 2023 | 192.55 | 193.57 | 185.91 | 186.08 | 185.45 | 943,800 |
Sep 20, 2023 | 198.03 | 199.20 | 194.06 | 194.35 | 193.69 | 422,700 |
Sep 19, 2023 | 194.45 | 196.53 | 194.37 | 196.50 | 195.84 | 512,500 |
Sep 18, 2023 | 196.36 | 196.77 | 193.87 | 194.95 | 194.29 | 631,000 |
Sep 15, 2023 | 198.98 | 199.71 | 196.46 | 196.86 | 196.20 | 1,189,500 |
Sep 14, 2023 | 198.24 | 200.32 | 197.24 | 199.70 | 199.03 | 421,000 |
Sep 13, 2023 | 197.39 | 198.03 | 195.89 | 197.24 | 196.57 | 683,200 |
Sep 12, 2023 | 197.62 | 198.52 | 196.92 | 197.51 | 196.84 | 724,600 |
Sep 11, 2023 | 197.28 | 198.81 | 196.91 | 198.01 | 197.34 | 835,700 |
Sep 8, 2023 | 201.00 | 202.37 | 195.97 | 196.56 | 195.90 | 563,200 |
Sep 7, 2023 | 202.83 | 204.10 | 201.37 | 201.48 | 200.80 | 513,600 |
Sep 6, 2023 | 204.15 | 206.74 | 203.91 | 204.19 | 203.50 | 559,000 |
Sep 5, 2023 | 0.39 Dividend | |||||
Sep 5, 2023 | 205.45 | 207.02 | 203.82 | 204.06 | 203.37 | 413,000 |
Sep 1, 2023 | 207.57 | 209.24 | 206.00 | 206.83 | 205.74 | 435,300 |
Aug 31, 2023 | 208.00 | 209.07 | 206.69 | 206.70 | 205.61 | 437,700 |
Aug 30, 2023 | 205.57 | 207.86 | 204.66 | 207.51 | 206.42 | 430,200 |
Aug 29, 2023 | 199.98 | 206.32 | 199.19 | 205.42 | 204.34 | 610,300 |
Aug 28, 2023 | 198.75 | 200.80 | 198.10 | 199.88 | 198.83 | 486,600 |
Aug 25, 2023 | 197.78 | 198.91 | 196.47 | 197.98 | 196.94 | 1,210,800 |
Aug 24, 2023 | 197.59 | 198.85 | 196.07 | 196.44 | 195.41 | 1,306,800 |
Aug 23, 2023 | 193.01 | 197.34 | 192.74 | 196.23 | 195.20 | 818,300 |
Aug 22, 2023 | 191.81 | 192.22 | 190.57 | 191.91 | 190.90 | 1,405,300 |
Aug 21, 2023 | 192.35 | 192.51 | 190.08 | 191.71 | 190.70 | 650,400 |
Aug 18, 2023 | 189.65 | 192.33 | 188.88 | 192.16 | 191.15 | 639,900 |
Aug 17, 2023 | 193.46 | 193.56 | 190.03 | 190.83 | 189.83 | 543,600 |
Aug 16, 2023 | 192.84 | 195.45 | 192.84 | 193.35 | 192.33 | 524,100 |
Aug 15, 2023 | 195.08 | 196.17 | 192.50 | 193.43 | 192.41 | 782,600 |
Aug 14, 2023 | 196.58 | 197.84 | 195.64 | 196.72 | 195.69 | 619,700 |
Aug 11, 2023 | 196.52 | 198.45 | 195.86 | 197.31 | 196.27 | 421,000 |
Aug 10, 2023 | 198.13 | 200.76 | 197.24 | 198.31 | 197.27 | 393,100 |
Aug 9, 2023 | 199.25 | 199.30 | 196.87 | 198.29 | 197.25 | 693,600 |
Aug 8, 2023 | 196.56 | 199.23 | 196.21 | 199.17 | 198.12 | 842,700 |
Aug 7, 2023 | 197.84 | 199.39 | 196.88 | 198.05 | 197.01 | 1,079,000 |
Aug 4, 2023 | 197.26 | 199.90 | 196.23 | 197.71 | 196.67 | 843,600 |
Aug 3, 2023 | 200.01 | 200.75 | 196.53 | 197.11 | 196.07 | 1,230,000 |
Aug 2, 2023 | 201.03 | 202.66 | 199.01 | 201.70 | 200.64 | 1,548,500 |
Aug 1, 2023 | 202.51 | 203.53 | 201.90 | 202.21 | 201.15 | 1,311,400 |
Jul 31, 2023 | 203.64 | 205.18 | 201.92 | 204.08 | 203.01 | 979,900 |
Jul 28, 2023 | 203.00 | 203.68 | 201.25 | 202.77 | 201.70 | 1,549,900 |
Jul 27, 2023 | 205.40 | 205.99 | 200.65 | 202.86 | 201.79 | 2,181,000 |
Jul 26, 2023 | 207.26 | 207.39 | 202.16 | 203.50 | 202.43 | 1,946,500 |
Jul 25, 2023 | 206.54 | 209.87 | 206.31 | 207.99 | 206.90 | 1,796,700 |
Jul 24, 2023 | 209.49 | 211.55 | 205.99 | 206.55 | 205.46 | 2,175,200 |
Jul 21, 2023 | 215.88 | 216.72 | 212.29 | 212.35 | 211.23 | 1,335,800 |
Jul 20, 2023 | 222.50 | 223.37 | 210.94 | 216.37 | 215.23 | 3,420,900 |
Jul 19, 2023 | 237.66 | 240.35 | 237.43 | 237.49 | 236.24 | 827,900 |
Jul 18, 2023 | 237.00 | 239.30 | 236.12 | 237.81 | 236.56 | 1,041,600 |
Jul 17, 2023 | 236.06 | 240.33 | 235.16 | 237.14 | 235.89 | 805,300 |
Jul 14, 2023 | 233.01 | 237.14 | 232.70 | 236.52 | 235.28 | 704,000 |
Jul 13, 2023 | 232.39 | 234.50 | 232.28 | 233.15 | 231.92 | 669,700 |
Jul 12, 2023 | 235.61 | 236.63 | 230.52 | 231.79 | 230.57 | 691,100 |
Jul 11, 2023 | 228.80 | 231.64 | 227.30 | 231.04 | 229.83 | 662,300 |
Jul 10, 2023 | 225.33 | 229.65 | 225.33 | 229.13 | 227.93 | 625,300 |
Jul 7, 2023 | 223.99 | 228.04 | 223.64 | 225.61 | 224.42 | 433,800 |
Jul 6, 2023 | 228.97 | 228.97 | 223.10 | 224.97 | 223.79 | 754,300 |
Jul 5, 2023 | 228.15 | 231.74 | 225.79 | 231.28 | 230.06 | 650,400 |
Jul 3, 2023 | 233.39 | 233.39 | 227.97 | 229.13 | 227.93 | 1,033,900 |
Jun 30, 2023 | 236.09 | 238.00 | 235.21 | 235.30 | 234.06 | 709,200 |
Jun 29, 2023 | 232.30 | 234.76 | 232.20 | 234.44 | 233.21 | 490,200 |
Jun 28, 2023 | 228.05 | 232.70 | 227.43 | 232.63 | 231.41 | 768,500 |
Jun 27, 2023 | 226.30 | 229.68 | 223.63 | 228.74 | 227.54 | 663,200 |
Jun 26, 2023 | 223.83 | 226.52 | 223.55 | 224.15 | 222.97 | 788,500 |
Jun 23, 2023 | 224.79 | 226.47 | 223.37 | 224.03 | 222.85 | 1,801,300 |
Jun 22, 2023 | 228.22 | 230.10 | 225.58 | 226.45 | 225.26 | 444,800 |
Jun 21, 2023 | 226.48 | 229.94 | 226.37 | 228.76 | 227.56 | 592,400 |
Jun 20, 2023 | 228.13 | 229.86 | 225.62 | 227.76 | 226.56 | 566,900 |
Jun 16, 2023 | 234.18 | 234.76 | 228.77 | 229.77 | 228.56 | 1,373,800 |
Jun 15, 2023 | 228.37 | 234.69 | 227.08 | 232.40 | 231.18 | 600,400 |
Jun 14, 2023 | 232.00 | 233.30 | 227.89 | 229.71 | 228.50 | 965,000 |
Jun 13, 2023 | 228.39 | 233.15 | 228.39 | 232.78 | 231.56 | 760,500 |
Jun 12, 2023 | 225.01 | 228.92 | 223.09 | 228.79 | 227.59 | 780,900 |
Jun 9, 2023 | 223.82 | 225.34 | 222.81 | 223.84 | 222.66 | 780,600 |
Jun 8, 2023 | 221.60 | 224.01 | 218.54 | 223.82 | 222.64 | 612,500 |
Jun 7, 2023 | 220.33 | 222.42 | 219.81 | 221.70 | 220.54 | 1,020,800 |
Jun 6, 2023 | 213.69 | 219.97 | 212.37 | 219.55 | 218.40 | 857,100 |
Jun 5, 2023 | 212.72 | 215.19 | 211.85 | 213.86 | 212.74 | 462,100 |
Jun 2, 2023 | 209.16 | 214.66 | 207.61 | 213.65 | 212.53 | 730,600 |
Jun 1, 2023 | 209.25 | 209.99 | 207.32 | 208.55 | 207.45 | 480,300 |
May 31, 2023 | 209.66 | 210.76 | 206.67 | 208.62 | 207.52 | 741,700 |
May 30, 2023 | 212.99 | 215.20 | 209.36 | 210.76 | 209.65 | 585,600 |
May 26, 2023 | 207.53 | 212.14 | 206.85 | 210.64 | 209.53 | 510,600 |
May 25, 2023 | 208.15 | 208.15 | 206.36 | 207.13 | 206.04 | 442,300 |
May 24, 2023 | 0.39 Dividend | |||||
May 24, 2023 | 208.65 | 208.65 | 207.15 | 207.74 | 206.65 | 572,600 |
May 23, 2023 | 213.60 | 214.43 | 209.20 | 210.06 | 208.57 | 589,700 |
May 22, 2023 | 209.72 | 216.78 | 208.94 | 215.31 | 213.78 | 829,300 |
May 19, 2023 | 211.67 | 213.28 | 209.13 | 210.12 | 208.63 | 582,300 |
May 18, 2023 | 205.82 | 211.07 | 205.82 | 210.34 | 208.85 | 567,400 |
May 17, 2023 | 205.20 | 206.60 | 202.59 | 205.56 | 204.10 | 547,000 |
May 16, 2023 | 204.10 | 204.10 | 202.03 | 203.13 | 201.69 | 357,400 |
May 15, 2023 | 204.16 | 205.76 | 203.29 | 205.57 | 204.11 | 514,900 |
May 12, 2023 | 205.00 | 205.97 | 202.41 | 203.95 | 202.50 | 634,600 |
May 11, 2023 | 203.80 | 205.44 | 202.16 | 203.67 | 202.22 | 616,400 |
May 10, 2023 | 202.06 | 204.78 | 199.87 | 203.40 | 201.96 | 749,500 |
May 9, 2023 | 199.11 | 200.62 | 197.95 | 199.29 | 197.87 | 575,100 |
May 8, 2023 | 200.39 | 201.98 | 199.37 | 200.63 | 199.21 | 558,500 |
May 5, 2023 | 199.03 | 200.98 | 198.66 | 200.11 | 198.69 | 455,600 |
May 4, 2023 | 198.00 | 199.83 | 196.44 | 197.24 | 195.84 | 965,000 |
May 3, 2023 | 200.93 | 204.19 | 199.76 | 200.00 | 198.58 | 465,300 |
May 2, 2023 | 204.91 | 205.21 | 196.87 | 199.33 | 197.91 | 738,300 |
May 1, 2023 | 206.79 | 207.65 | 204.11 | 205.39 | 203.93 | 763,200 |
Apr 28, 2023 | 205.60 | 210.86 | 205.60 | 208.38 | 206.90 | 810,700 |
Apr 27, 2023 | 200.50 | 206.52 | 200.36 | 205.72 | 204.26 | 860,000 |
Apr 26, 2023 | 197.47 | 202.04 | 196.82 | 198.64 | 197.23 | 671,600 |
Apr 25, 2023 | 200.69 | 201.54 | 197.40 | 198.03 | 196.62 | 462,600 |
Related Tickers
TRU TransUnion
74.87
+9.01%
EXPN.L Experian plc
3,225.00
-1.13%
VRSK Verisk Analytics, Inc.
222.22
-0.01%
EXPGY Experian plc
40.43
-0.68%
BAH Booz Allen Hamilton Holding Corporation
146.47
+1.44%
FCN FTI Consulting, Inc.
219.04
+2.48%
FORR Forrester Research, Inc.
18.70
+0.09%
VCIG VCI Global Limited
1.1400
+2.70%
HURN Huron Consulting Group Inc.
94.38
+1.01%
ICFI ICF International, Inc.
142.31
+0.23%