Equifax Inc. Common Stockのデータ

Equifax Inc. Common Stockの基本情報

名前 Equifax Inc. Common Stock
ティッカー EFX
国 United States
上場年 nan
セクター Finance

Equifax Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 177.21 172.77 176.72 174.83 959200.0 174.83
2021-02-12 179.3 176.07 176.93 177.19 1244000.0 177.19
2021-02-11 181.49 173.61 181.01 176.95 1792500.0 176.95
2021-02-10 184.55 182.36 184.42 183.0 929100.0 183.0
2021-02-09 183.45 179.59 180.0 183.21 687000.0 183.21
2021-02-08 180.11 177.85 179.15 179.41 985700.0 179.41
2021-02-05 182.33 177.9 182.33 178.64 534400.0 178.64
2021-02-04 182.6 179.44 179.74 180.89 448300.0 180.89
2021-02-03 180.31 177.07 180.31 178.79 651900.0 178.79
2021-02-02 182.39 180.41 181.65 180.46 486100.0 180.46
2021-02-01 180.53 177.82 178.28 180.31 559100.0 180.31
2021-01-29 181.82 176.74 180.46 177.11 728800.0 177.11
2021-01-28 184.86 178.89 180.25 181.14 801000.0 181.14
2021-01-27 181.73 176.36 178.08 178.71 829700.0 178.71
2021-01-26 181.92 178.25 180.36 180.49 443300.0 180.49
2021-01-25 179.98 175.93 177.63 178.75 459700.0 178.75
2021-01-22 180.05 177.32 178.2 178.74 458100.0 178.74
2021-01-21 180.23 177.14 177.14 178.49 456800.0 178.49
2021-01-20 179.3 176.02 176.4 178.14 412400.0 178.14
2021-01-19 177.61 175.3 177.19 176.02 425900.0 176.02
2021-01-15 178.87 175.78 177.68 177.0 461600.0 177.0
2021-01-14 182.42 176.55 182.33 177.63 635500.0 177.63
2021-01-13 185.34 181.96 184.56 182.15 275300.0 182.15
2021-01-12 185.43 182.2 183.72 183.91 473000.0 183.91
2021-01-11 187.29 183.31 184.43 184.69 369200.0 184.69
2021-01-08 186.79 180.51 181.04 186.06 873900.0 186.06
2021-01-07 184.0 180.43 183.14 181.29 742000.0 181.29
2021-01-06 188.82 181.89 187.92 181.96 1135200.0 181.96
2021-01-05 190.36 186.94 188.42 189.88 644600.0 189.88
2021-01-04 194.41 185.18 193.46 187.96 704000.0 187.96
2020-12-31 193.22 189.98 191.87 192.84 480300.0 192.84
2020-12-30 192.37 190.13 190.85 191.17 263800.0 191.17
2020-12-29 195.84 189.55 194.91 190.75 333700.0 190.75
2020-12-28 195.92 193.23 195.92 193.66 352700.0 193.66
2020-12-24 194.48 193.04 193.41 193.96 153100.0 193.96
2020-12-23 194.85 192.75 194.17 192.87 555500.0 192.87
2020-12-22 194.63 192.82 193.95 194.03 354000.0 194.03
2020-12-21 194.9 189.31 192.13 194.55 469500.0 194.55
2020-12-18 195.63 192.7 193.51 195.17 829600.0 195.17
2020-12-17 196.47 192.99 193.45 193.75 435300.0 193.75
2020-12-16 195.15 192.59 192.6 193.25 612500.0 193.25
2020-12-15 194.04 190.6 191.55 193.58 557100.0 193.58
2020-12-14 191.16 187.47 187.47 189.12 623700.0 189.12
2020-12-11 189.54 184.86 185.07 188.14 726200.0 188.14
2020-12-10 183.48 178.37 178.96 183.39 726100.0 183.39
2020-12-09 183.77 179.33 183.37 179.98 1081800.0 179.98
2020-12-08 190.16 175.87 175.98 184.23 2075700.0 184.23
2020-12-07 171.32 166.64 166.95 170.83 612500.0 170.83
2020-12-04 167.32 165.69 166.01 166.5 956400.0 166.5
2020-12-03 167.14 164.48 164.85 165.25 430700.0 165.25
2020-12-02 166.83 163.34 166.38 164.61 664200.0 164.61
2020-12-01 170.69 166.86 168.44 166.94 472300.0 166.94
2020-11-30 167.95 165.06 165.33 166.9 1117100.0 166.9
2020-11-27 167.04 164.24 165.83 164.74 316300.0 164.74
2020-11-25 169.06 165.68 165.78 166.0 614600.0 166.0
2020-11-24 173.7 165.68 173.61 165.8 1171800.0 165.8
2020-11-23 172.68 169.68 172.18 172.59 596100.0 172.59
2020-11-20 174.56 171.27 173.72 171.64 504600.0 171.25
2020-11-19 174.28 170.02 170.49 173.61 691600.0 173.22
2020-11-18 174.23 171.69 172.61 171.95 894700.0 171.56
2020-11-17 172.03 168.3 170.04 171.95 724100.0 171.56
2020-11-16 171.71 165.97 166.3 171.51 1023700.0 171.12
2020-11-13 165.14 161.77 164.31 165.09 1227600.0 164.71
2020-11-12 162.91 158.24 159.03 162.52 2136800.0 162.15
2020-11-11 159.44 155.17 155.68 159.19 1529100.0 158.83
2020-11-10 155.78 149.51 151.51 154.61 1812900.0 154.26
2020-11-09 160.28 151.76 158.01 151.9 1013200.0 151.55
2020-11-06 153.17 150.03 152.0 150.07 776300.0 149.73
2020-11-05 154.87 151.55 154.17 151.65 1013800.0 151.31
2020-11-04 155.93 150.44 150.44 151.95 1254700.0 151.6
2020-11-03 151.08 143.21 143.71 150.0 1808400.0 149.66
2020-11-02 142.27 137.44 138.62 141.85 1395300.0 141.53
2020-10-30 140.28 135.98 138.77 136.6 1539800.0 136.29
2020-10-29 141.92 139.11 140.36 139.56 1635800.0 139.24
2020-10-28 147.24 140.1 145.51 140.89 1616000.0 140.57
2020-10-27 152.16 147.74 150.9 147.81 792200.0 147.47
2020-10-26 152.06 149.11 151.43 150.91 1124000.0 150.57
2020-10-23 157.36 149.78 157.36 152.95 1289600.0 152.6
2020-10-22 162.3 153.59 158.15 155.9 2602000.0 155.55
2020-10-21 163.2 159.89 160.14 162.35 798700.0 161.98
2020-10-20 161.11 158.73 159.49 159.71 566500.0 159.35
2020-10-19 164.16 157.88 163.35 158.58 496800.0 158.22
2020-10-16 164.0 161.47 163.33 163.34 606100.0 162.97
2020-10-15 163.6 160.39 163.41 162.38 533900.0 162.01
2020-10-14 166.61 163.91 165.49 164.17 367600.0 163.8
2020-10-13 165.44 163.11 163.15 164.89 425900.0 164.52
2020-10-12 166.42 164.12 165.29 164.56 293400.0 164.19
2020-10-09 165.34 161.69 163.21 164.28 319700.0 163.91
2020-10-08 165.56 161.79 162.44 161.79 407100.0 161.42
2020-10-07 161.47 158.25 159.03 161.07 624200.0 160.7
2020-10-06 161.46 156.7 161.19 157.27 732400.0 156.91
2020-10-05 160.36 158.24 159.23 159.87 394900.0 159.51
2020-10-02 160.71 155.79 156.7 158.96 481300.0 158.6
2020-10-01 158.94 157.02 157.57 158.01 588900.0 157.65
2020-09-30 159.19 156.11 158.26 156.9 534100.0 156.54
2020-09-29 161.18 157.61 158.6 157.84 374500.0 157.48
2020-09-28 159.43 157.48 158.68 158.11 462900.0 157.75
2020-09-25 156.86 150.91 150.91 156.41 729900.0 156.05
2020-09-24 153.57 150.53 151.88 151.94 466000.0 151.59
2020-09-23 156.53 151.0 156.34 152.16 581100.0 151.81
2020-09-22 157.42 155.32 155.52 156.09 622000.0 155.74
2020-09-21 155.16 152.21 154.07 155.1 817800.0 154.75
2020-09-18 159.12 154.4 158.14 155.92 1019700.0 155.57
2020-09-17 159.35 155.54 157.38 159.16 970000.0 158.8
2020-09-16 161.37 158.75 160.72 159.12 647800.0 158.76
2020-09-15 164.59 159.52 164.45 160.23 562800.0 159.87
2020-09-14 165.43 163.24 164.44 163.32 823300.0 162.95
2020-09-11 162.92 160.28 162.38 162.55 915200.0 162.18
2020-09-10 169.35 161.35 167.44 161.69 1129100.0 161.32
2020-09-09 169.91 164.88 166.5 167.7 989200.0 167.32
2020-09-08 166.34 160.32 164.87 163.82 1308900.0 163.45
2020-09-04 171.53 165.6 170.54 166.39 769600.0 166.01
2020-09-03 174.17 167.34 173.25 168.85 531500.0 168.47
2020-09-02 174.72 169.02 169.64 174.13 515500.0 173.73
2020-09-01 169.25 166.49 167.43 168.69 623100.0 168.31
2020-08-31 168.84 165.64 168.21 168.27 676100.0 167.89
2020-08-28 169.04 165.02 166.25 168.37 709500.0 167.99
2020-08-27 167.05 161.66 162.2 166.19 713700.0 165.81
2020-08-26 162.4 159.37 159.66 161.27 1112200.0 160.9
2020-08-25 161.2 159.12 160.08 160.18 558200.0 159.82
2020-08-24 159.82 157.22 159.51 159.38 1183000.0 159.02
2020-08-21 161.0 158.29 160.61 159.33 730800.0 158.58
2020-08-20 162.03 159.8 160.7 161.46 598700.0 160.7
2020-08-19 165.2 161.26 165.1 161.82 523100.0 161.06
2020-08-18 166.6 164.02 164.47 164.8 709600.0 164.02
2020-08-17 166.54 164.32 165.89 164.37 366100.0 163.6
2020-08-14 167.1 163.93 166.12 164.74 321000.0 163.96
2020-08-13 167.59 165.49 165.49 166.74 386400.0 165.95
2020-08-12 168.28 165.13 165.13 166.86 389900.0 166.07
2020-08-11 167.37 161.91 165.43 164.5 981200.0 163.72
2020-08-10 167.15 163.97 166.39 164.67 808500.0 163.89
2020-08-07 166.72 162.61 163.1 166.64 594900.0 165.85
2020-08-06 163.14 162.1 162.1 162.78 387500.0 162.01
2020-08-05 163.18 161.77 161.84 162.62 470000.0 161.85
2020-08-04 163.48 160.22 162.46 160.75 524000.0 159.99
2020-08-03 163.74 161.65 163.26 162.86 411700.0 162.09
2020-07-31 164.43 160.46 163.87 162.56 525300.0 161.79
2020-07-30 164.63 162.12 163.7 163.43 487100.0 162.66
2020-07-29 166.06 162.04 162.04 165.63 572500.0 164.85
2020-07-28 166.2 162.24 165.43 162.38 916100.0 161.61
2020-07-27 168.16 163.75 167.87 165.36 978200.0 164.58
2020-07-24 176.96 165.61 176.96 167.16 1315500.0 166.37
2020-07-23 181.76 174.37 175.0 176.64 2603400.0 175.81
2020-07-22 169.21 166.47 166.59 168.01 1231100.0 167.22
2020-07-21 169.08 165.8 168.38 166.33 771100.0 165.55
2020-07-20 168.87 166.09 166.46 167.8 864200.0 167.01
2020-07-17 167.52 165.18 166.14 166.8 785900.0 166.01
2020-07-16 165.67 162.78 164.82 165.21 628300.0 164.43
2020-07-15 165.8 163.38 165.17 164.94 715600.0 164.16
2020-07-14 164.04 161.45 162.87 163.44 845200.0 162.67
2020-07-13 166.67 163.02 165.09 163.64 708800.0 162.87
2020-07-10 163.48 160.56 161.13 163.11 679600.0 162.34
2020-07-09 169.35 160.34 168.67 161.79 1839500.0 161.03
2020-07-08 170.11 168.47 168.47 169.1 750400.0 168.3
2020-07-07 172.62 168.04 171.09 168.7 1332900.0 167.9
2020-07-06 174.59 171.25 173.73 171.55 884400.0 170.74
2020-07-02 175.94 171.83 174.92 171.9 689600.0 171.09
2020-07-01 175.06 172.27 172.4 173.57 682700.0 172.75
2020-06-30 172.64 166.72 167.01 171.88 823900.0 171.07
2020-06-29 168.86 165.7 167.83 167.72 443100.0 166.93
2020-06-26 168.52 165.87 167.41 167.53 1111600.0 166.74
2020-06-25 168.12 163.39 165.64 167.94 465000.0 167.15
2020-06-24 171.39 166.02 170.4 166.17 665400.0 165.39
2020-06-23 172.79 170.76 172.07 171.63 513200.0 170.82
2020-06-22 172.11 167.29 168.11 171.37 520100.0 170.56
2020-06-19 173.28 167.32 172.84 167.9 934600.0 167.11
2020-06-18 172.29 168.71 169.42 170.84 895700.0 170.03
2020-06-17 172.82 168.85 170.42 170.47 626700.0 169.67
2020-06-16 173.74 167.63 173.16 169.74 758200.0 168.94
2020-06-15 169.09 163.81 164.44 168.96 841600.0 168.16
2020-06-12 173.39 164.39 172.31 167.98 793200.0 167.19
2020-06-11 174.06 166.58 172.44 168.65 1002900.0 167.85
2020-06-10 176.78 174.39 175.88 175.04 833400.0 174.21
2020-06-09 177.93 172.63 177.91 175.03 1078000.0 174.2
2020-06-08 180.07 174.78 175.86 179.45 1074100.0 178.6
2020-06-05 179.74 174.52 178.76 177.01 1095500.0 176.18
2020-06-04 177.19 172.82 172.82 176.57 1224900.0 175.74
2020-06-03 174.08 166.71 168.72 174.01 1415900.0 173.19
2020-06-02 167.39 154.08 155.82 167.12 1638000.0 166.33
2020-06-01 156.65 153.26 153.83 155.05 949800.0 154.32
2020-05-29 155.2 151.27 154.83 153.56 1431800.0 152.84
2020-05-28 155.97 151.36 152.66 154.0 1749800.0 153.27
2020-05-27 154.23 149.62 152.96 150.9 1808800.0 150.19
2020-05-26 153.76 149.04 149.72 151.25 1125300.0 150.54
2020-05-22 147.88 146.08 146.08 147.03 734600.0 146.34
2020-05-21 149.2 146.08 148.25 146.7 608400.0 146.01
2020-05-20 150.98 148.0 148.0 149.51 871900.0 148.42
2020-05-19 147.92 145.72 146.04 146.21 729400.0 145.14
2020-05-18 149.12 145.13 148.24 146.1 1085600.0 145.03
2020-05-15 145.46 142.32 143.49 144.42 1478600.0 143.36
2020-05-14 145.17 140.79 141.48 145.04 879500.0 143.98
2020-05-13 145.29 141.15 145.0 142.9 921700.0 141.86
2020-05-12 148.37 145.29 147.25 145.47 996300.0 144.41
2020-05-11 149.72 147.33 148.65 147.54 1118800.0 146.46
2020-05-08 150.71 148.52 148.82 149.38 506200.0 148.29
2020-05-07 149.88 147.44 148.32 148.31 661200.0 147.23
2020-05-06 148.1 145.69 147.02 146.26 703200.0 145.19
2020-05-05 147.84 142.41 142.41 146.62 980200.0 145.55
2020-05-04 141.91 135.64 136.76 141.71 874200.0 140.67
2020-05-01 138.63 135.85 137.16 137.89 702500.0 136.88
2020-04-30 142.14 138.62 141.73 138.9 1043200.0 137.88
2020-04-29 144.59 140.64 142.92 143.5 783700.0 142.45
2020-04-28 143.21 138.7 140.6 140.68 795000.0 139.65
2020-04-27 138.53 132.4 132.85 138.09 884400.0 137.08
2020-04-24 131.71 129.39 131.36 131.42 615100.0 130.46
2020-04-23 133.79 131.08 132.42 131.32 785500.0 130.36
2020-04-22 132.91 128.23 130.89 132.49 1136200.0 131.52
2020-04-21 133.56 122.19 126.0 130.04 2590700.0 129.09
2020-04-20 130.67 123.41 126.44 125.81 1469300.0 124.89
2020-04-17 128.12 124.19 124.19 127.97 1046100.0 127.03
2020-04-16 125.61 120.55 124.94 122.0 950300.0 121.11
2020-04-15 127.74 124.03 126.69 124.26 849600.0 123.35
2020-04-14 130.51 121.13 123.31 129.79 1210300.0 128.84
2020-04-13 124.07 118.58 123.23 121.42 1160100.0 120.53
2020-04-09 128.0 123.2 123.39 124.22 873400.0 123.31
2020-04-08 124.17 115.68 117.41 122.68 747900.0 121.78
2020-04-07 123.34 116.02 120.63 116.24 1279400.0 115.39
2020-04-06 114.96 110.26 111.29 113.85 1030300.0 113.02
2020-04-03 112.09 105.66 108.25 106.62 792400.0 105.84
2020-04-02 114.24 107.04 112.04 109.31 1164800.0 108.51
2020-04-01 117.21 112.55 115.44 113.47 1087600.0 112.64
2020-03-31 122.91 119.04 121.24 119.45 1161800.0 118.58
2020-03-30 124.61 119.62 120.71 122.1 940900.0 121.21
2020-03-27 123.22 117.07 118.19 119.55 749900.0 118.68
2020-03-26 122.21 117.03 117.42 121.65 902600.0 120.76
2020-03-25 119.47 108.31 113.34 115.72 1392300.0 114.87
2020-03-24 114.93 107.15 108.38 113.66 1390900.0 112.83
2020-03-23 110.98 103.01 104.6 104.62 1525600.0 103.86
2020-03-20 118.0 105.35 117.0 105.65 1240400.0 104.88
2020-03-19 122.7 107.22 122.7 115.41 1724700.0 114.57
2020-03-18 127.17 107.81 123.85 124.11 1862200.0 123.2
2020-03-17 136.34 128.97 131.81 134.0 1669000.0 133.02
2020-03-16 131.74 120.68 128.68 128.93 1559300.0 127.99
2020-03-13 142.42 130.71 140.42 140.71 1713400.0 139.68
2020-03-12 139.76 129.44 134.6 135.47 2160400.0 134.48
2020-03-11 152.03 140.99 148.44 145.48 1627200.0 144.42
2020-03-10 152.87 143.06 145.77 152.86 1249700.0 151.74
2020-03-09 148.32 141.24 144.27 141.69 1331800.0 140.65
2020-03-06 155.97 149.36 153.42 154.18 1496700.0 153.05
2020-03-05 161.03 155.68 158.93 158.25 1703300.0 157.09
2020-03-04 163.04 152.6 153.97 162.87 1500700.0 161.68
2020-03-03 154.37 148.9 150.33 151.27 1529100.0 150.16
2020-03-02 151.03 143.05 143.97 150.87 1220000.0 149.38
2020-02-28 143.53 138.5 139.94 142.04 1611500.0 140.64
2020-02-27 152.09 145.01 150.56 145.09 1003000.0 143.66
2020-02-26 155.56 151.6 153.35 153.39 873200.0 151.88
2020-02-25 157.0 150.76 156.74 152.19 951300.0 150.69
2020-02-24 157.93 154.41 154.95 155.7 988500.0 154.16
2020-02-21 161.32 158.78 160.48 159.53 786600.0 157.95
2020-02-20 162.09 159.2 161.56 161.43 565600.0 159.84
2020-02-19 162.29 159.77 160.12 161.88 789800.0 160.28
2020-02-18 162.6 159.29 162.6 159.63 923100.0 158.05