Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	300.46	301.47	297.62	299.09	3,150,939	-3.10(-1.03%)
Sep 19, 2024	305.30	307.08	301.10	302.19	1,833,101	+4.62(+1.55%)
Sep 18, 2024	298.29	301.55	295.72	297.57	1,230,616	-0.24(-0.08%)
Sep 17, 2024	305.30	306.93	297.60	297.81	1,368,166	-6.30(-2.07%)
Sep 16, 2024	308.00	309.63	303.96	304.11	816,488	-2.64(-0.86%)
Sep 13, 2024	299.20	307.02	299.20	306.75	727,551	+8.98(+3.02%)
Sep 12, 2024	298.45	299.31	294.94	297.77	531,681	-0.22(-0.07%)
Sep 11, 2024	296.07	298.27	288.85	297.99	593,867	+0.43(+0.14%)
Sep 10, 2024	298.09	299.18	295.07	297.56	909,365	+0.17(+0.06%)
Sep 09, 2024	294.78	300.44	293.77	297.39	825,626	+5.31(+1.82%)
Sep 06, 2024	297.05	299.08	291.47	292.08	1,344,526	-4.51(-1.52%)
Sep 05, 2024	302.61	302.84	295.90	296.59	891,941	-5.85(-1.93%)
Sep 04, 2024	302.52	302.99	300.36	302.44	791,612	-0.21(-0.07%)
Sep 03, 2024	305.25	308.54	299.37	302.65	555,460	-4.48(-1.46%)
Aug 30, 2024	305.58	307.32	300.87	307.13	798,014	+3.30(+1.09%)
Aug 29, 2024	303.70	306.31	300.67	303.83	520,249	+0.21(+0.07%)
Aug 28, 2024	303.00	307.69	300.60	303.62	611,405	+0.38(+0.13%)
Aug 27, 2024	300.43	304.37	300.43	303.24	442,350	+1.29(+0.43%)
Aug 26, 2024	303.01	306.88	301.05	301.95	485,534	-0.22(-0.07%)
Aug 23, 2024	297.34	303.88	295.11	302.17	479,845	+5.72(+1.93%)
Aug 22, 2024	298.69	298.69	293.52	296.45	607,445	-1.94(-0.65%)
Aug 21, 2024	296.88	298.43	292.36	298.39	791,313	+1.81(+0.61%)
Aug 20, 2024	295.65	296.89	292.35	296.58	442,699	+1.51(+0.51%)
Aug 19, 2024	292.28	295.66	290.98	295.07	504,383	+2.80(+0.96%)
Aug 16, 2024	293.27	293.34	290.01	292.27	941,071	-1.27(-0.43%)
Aug 15, 2024	297.29	298.58	290.88	293.54	934,084	-2.84(-0.96%)
Aug 14, 2024	292.17	296.79	289.84	296.38	624,184	+4.00(+1.37%)
Aug 13, 2024	286.25	293.13	284.00	292.38	955,606	+8.79(+3.10%)
Aug 12, 2024	279.28	284.17	278.90	283.59	746,585	+5.16(+1.85%)
Aug 09, 2024	280.54	281.24	277.35	278.43	1,060,233	-2.30(-0.82%)
Aug 08, 2024	277.13	281.43	276.78	280.73	974,991	+4.67(+1.69%)
Aug 07, 2024	283.13	285.32	275.58	276.06	981,384	-3.84(-1.37%)
Aug 06, 2024	279.23	286.19	276.72	279.90	1,128,191	+1.43(+0.51%)
Aug 05, 2024	279.39	288.24	274.66	278.47	1,688,144	-6.16(-2.16%)
Aug 02, 2024	277.88	287.14	277.67	284.63	1,465,782	+2.53(+0.90%)
Aug 01, 2024	278.60	284.71	276.76	282.10	846,711	+2.73(+0.98%)
Jul 31, 2024	280.00	282.50	276.30	279.37	604,718	+1.10(+0.40%)
Jul 30, 2024	276.99	280.27	272.70	278.27	627,686	+4.34(+1.58%)
Jul 29, 2024	272.44	276.27	271.11	273.93	610,874	+2.19(+0.81%)
Jul 26, 2024	270.73	272.32	266.76	271.74	615,529	+4.21(+1.57%)
Jul 25, 2024	263.05	273.68	262.69	267.53	649,552	+6.64(+2.55%)
Jul 24, 2024	263.72	265.52	260.11	260.89	641,383	-4.10(-1.55%)
Jul 23, 2024	269.00	269.75	264.36	264.99	510,328	-4.63(-1.72%)
Jul 22, 2024	262.90	270.25	260.45	269.62	796,180	+9.32(+3.58%)
Jul 19, 2024	264.67	268.62	259.88	260.30	1,301,034	-3.89(-1.47%)
Jul 18, 2024	264.54	276.69	261.14	264.19	1,335,191	+4.94(+1.91%)
Jul 17, 2024	263.37	264.70	259.18	259.25	940,943	-5.35(-2.02%)
Jul 16, 2024	260.00	264.82	258.04	264.60	651,204	+5.63(+2.17%)
Jul 15, 2024	258.86	262.62	257.45	258.97	586,461	+1.00(+0.39%)
Jul 12, 2024	254.80	260.29	252.38	257.97	640,520	+5.08(+2.01%)
Jul 11, 2024	243.93	253.19	243.58	252.89	886,736	+13.03(+5.43%)
Jul 10, 2024	240.92	241.43	237.55	239.86	747,201	-0.40(-0.17%)
Jul 09, 2024	242.54	242.54	238.21	240.26	467,900	-1.04(-0.43%)
Jul 08, 2024	243.00	243.70	238.47	241.30	483,657	-0.94(-0.39%)
Jul 05, 2024	238.02	242.31	237.78	242.24	343,897	+1.83(+0.76%)
Jul 03, 2024	240.48	243.58	239.03	240.41	312,956	+0.45(+0.19%)
Jul 02, 2024	238.09	240.17	236.40	239.96	544,412	+3.54(+1.50%)
Jul 01, 2024	242.06	242.52	233.71	236.42	618,067	-6.04(-2.49%)
Jun 28, 2024	240.83	245.71	240.28	242.46	2,018,481	+2.65(+1.11%)
Jun 27, 2024	238.02	240.24	236.06	239.81	508,379	+3.06(+1.29%)
Jun 26, 2024	235.71	237.12	233.28	236.75	607,342	-0.73(-0.31%)
Jun 25, 2024	241.04	241.46	237.20	237.48	556,354	-2.85(-1.19%)
Jun 24, 2024	239.72	242.85	238.41	240.33	890,787	+0.59(+0.25%)
Jun 21, 2024	239.64	240.49	236.59	239.74	1,538,661	-0.03(-0.01%)
Jun 20, 2024	240.97	242.40	237.07	239.77	1,257,868	-2.03(-0.84%)
Jun 18, 2024	237.63	242.53	236.35	241.80	691,602	+2.75(+1.15%)
Jun 17, 2024	240.00	241.64	238.25	239.05	1,052,311	-2.56(-1.06%)
Jun 14, 2024	243.24	243.59	238.72	241.61	523,334	-3.59(-1.46%)
Jun 13, 2024	243.48	245.62	242.15	245.20	692,018	+1.48(+0.61%)
Jun 12, 2024	237.72	252.17	235.59	243.72	908,597	+13.27(+5.76%)
Jun 11, 2024	231.70	236.62	230.04	230.45	869,610	-2.30(-0.99%)
Jun 10, 2024	232.33	233.10	230.77	232.75	693,841	-0.53(-0.23%)
Jun 07, 2024	236.62	237.78	231.29	233.28	711,723	-5.74(-2.40%)
Jun 06, 2024	241.35	242.64	238.01	239.02	469,840	-2.28(-0.94%)
Jun 05, 2024	235.56	241.65	234.32	241.30	753,101	+6.68(+2.85%)
Jun 04, 2024	230.83	234.89	230.13	234.62	493,786	+3.48(+1.51%)
Jun 03, 2024	231.82	232.60	228.44	231.14	476,792	-0.25(-0.11%)
May 31, 2024	230.10	231.69	227.35	231.39	802,850	+1.80(+0.78%)
May 30, 2024	230.17	231.00	227.72	229.59	561,125	-1.27(-0.55%)
May 29, 2024	233.44	234.95	230.03	230.86	861,593	-5.65(-2.39%)
May 28, 2024	238.59	239.80	235.43	236.51	777,758	-3.51(-1.46%)
May 24, 2024	240.25	240.96	234.24	240.02	612,873	+2.86(+1.21%)
May 23, 2024	243.00	243.00	235.27	237.16	712,383	-4.56(-1.89%)
May 22, 2024	237.62	242.58	235.72	241.72	861,529	+4.05(+1.71%)
May 21, 2024	248.48	249.79	235.09	237.67	1,787,858	-13.62(-5.42%)
May 20, 2024	248.25	253.03	248.25	251.28	531,567	+2.94(+1.18%)
May 17, 2024	250.00	250.06	246.95	248.35	587,413	-1.19(-0.48%)
May 16, 2024	250.08	251.37	248.53	249.54	577,150	-1.36(-0.54%)
May 15, 2024	250.23	254.55	250.23	250.90	749,029	+3.92(+1.59%)
May 14, 2024	246.86	249.56	245.17	246.97	894,639	+2.64(+1.08%)
May 13, 2024	243.09	245.76	241.43	244.34	620,782	+3.14(+1.30%)
May 10, 2024	240.85	242.87	238.65	241.20	748,731	+2.37(+0.99%)
May 09, 2024	234.19	239.98	233.21	238.84	765,312	+4.91(+2.10%)
May 08, 2024	234.69	236.72	233.44	233.92	520,492	-2.44(-1.03%)
May 07, 2024	232.22	238.75	232.22	236.36	902,944	+5.39(+2.33%)
May 06, 2024	229.64	233.65	228.63	230.97	793,517	+4.28(+1.89%)
May 03, 2024	229.11	233.39	226.12	226.68	732,166	+2.55(+1.14%)
May 02, 2024	222.15	224.83	218.55	224.14	536,005	+3.82(+1.74%)
May 01, 2024	219.74	225.66	218.06	220.31	977,172	+0.48(+0.22%)
Apr 30, 2024	223.97	226.39	219.65	219.84	794,352	-5.32(-2.36%)
Apr 29, 2024	224.18	226.25	222.70	225.16	601,016	+2.10(+0.94%)
Apr 26, 2024	226.43	227.53	222.84	223.06	881,535	-2.85(-1.26%)
Apr 25, 2024	223.09	227.41	220.15	225.91	1,195,790	+0.57(+0.25%)
Apr 24, 2024	224.25	227.38	221.17	225.35	1,241,561	+1.25(+0.56%)
Apr 23, 2024	218.79	225.11	218.79	224.10	1,009,120	+5.52(+2.53%)
Apr 22, 2024	220.03	220.97	214.97	218.58	2,075,336	+2.72(+1.26%)
Apr 19, 2024	216.28	217.86	212.72	215.85	2,086,567	-1.31(-0.60%)
Apr 18, 2024	215.28	231.04	212.68	217.16	3,641,618	-20.14(-8.49%)
Apr 17, 2024	240.68	242.48	237.21	237.30	1,617,750	-0.89(-0.37%)
Apr 16, 2024	241.73	241.73	237.66	238.19	1,060,117	-4.34(-1.79%)
Apr 15, 2024	249.65	250.22	240.22	242.53	899,003	-4.06(-1.65%)
Apr 12, 2024	246.07	247.78	243.62	246.59	700,219	-2.23(-0.90%)
Apr 11, 2024	250.78	251.25	246.23	248.82	595,453	+0.73(+0.29%)
Apr 10, 2024	253.69	253.69	246.86	248.09	1,102,643	-14.23(-5.42%)
Apr 09, 2024	261.13	262.79	258.83	262.32	671,526	+3.70(+1.43%)
Apr 08, 2024	256.62	258.89	256.23	258.61	562,340	+2.88(+1.12%)
Apr 05, 2024	250.72	256.06	249.61	255.74	589,041	+4.10(+1.63%)
Apr 04, 2024	258.35	260.09	251.53	251.63	470,161	-3.84(-1.50%)
Apr 03, 2024	252.54	257.19	252.54	255.48	659,959	+0.19(+0.07%)
Apr 02, 2024	256.59	257.12	249.75	255.29	833,465	-5.02(-1.93%)
Apr 01, 2024	267.55	269.56	260.22	260.31	492,326	-6.78(-2.54%)
Mar 28, 2024	263.19	267.62	266.62	267.09	707,632	+5.11(+1.95%)
Mar 27, 2024	262.90	262.90	259.63	261.98	746,484	+1.93(+0.74%)
Mar 26, 2024	262.01	262.25	259.58	260.05	527,615	-0.59(-0.23%)
Mar 25, 2024	263.52	264.11	260.54	260.64	659,692	-3.09(-1.17%)
Mar 22, 2024	265.94	266.41	260.76	263.73	513,085	-1.82(-0.68%)
Mar 21, 2024	266.25	274.31	265.26	265.55	981,412	+1.29(+0.49%)
Mar 20, 2024	259.80	264.39	258.83	264.26	502,877	+4.84(+1.87%)
Mar 19, 2024	254.04	259.67	252.94	259.42	516,211	+4.76(+1.87%)
Mar 18, 2024	254.70	255.57	252.32	254.66	533,020	+2.13(+0.84%)
Mar 15, 2024	252.16	256.46	250.84	252.53	1,288,361	-3.76(-1.47%)
Mar 14, 2024	260.26	261.09	253.43	256.30	694,666	-5.06(-1.94%)
Mar 13, 2024	267.35	268.47	261.23	261.36	886,357	-6.40(-2.39%)
Mar 12, 2024	262.11	268.53	261.49	267.76	490,584	+5.03(+1.92%)
Mar 11, 2024	269.56	269.79	262.56	262.73	639,023	-6.84(-2.54%)
Mar 08, 2024	271.71	272.53	267.65	269.56	953,787	-0.95(-0.35%)
Mar 07, 2024	266.52	270.75	264.68	270.51	775,473	+6.44(+2.44%)
Mar 06, 2024	262.38	266.83	261.26	264.07	531,721	+3.80(+1.46%)
Mar 05, 2024	268.03	269.00	258.95	260.27	654,936	-8.47(-3.15%)
Mar 04, 2024	269.70	270.96	266.72	268.74	734,847	-1.81(-0.67%)
Mar 01, 2024	270.66	271.86	267.39	270.54	839,378	-2.61(-0.95%)
Feb 29, 2024	267.72	274.66	267.72	273.15	1,377,523	+6.27(+2.35%)
Feb 28, 2024	266.15	268.22	263.87	266.88	551,159	-1.02(-0.38%)
Feb 27, 2024	266.97	268.56	264.72	267.90	571,299	+3.08(+1.16%)
Feb 26, 2024	266.05	267.41	264.80	264.82	538,668	-0.73(-0.27%)
Feb 23, 2024	265.46	267.21	263.67	265.55	636,174	+0.80(+0.30%)
Feb 22, 2024	258.67	267.04	258.67	264.75	1,110,750	+8.53(+3.33%)
Feb 21, 2024	257.29	257.33	252.50	256.23	835,440	-0.82(-0.32%)
Feb 20, 2024	256.20	257.88	253.54	257.04	712,543	-0.23(-0.09%)
Feb 16, 2024	257.18	259.80	254.78	257.27	1,115,716	-2.43(-0.94%)
Feb 15, 2024	250.88	260.09	250.35	259.71	1,008,596	+10.15(+4.07%)
Feb 14, 2024	249.30	250.66	245.45	249.56	839,234	+2.39(+0.97%)
Feb 13, 2024	253.12	254.75	245.24	247.16	870,453	-7.81(-3.06%)
Feb 12, 2024	248.88	255.41	248.88	254.98	673,205	+6.58(+2.65%)
Feb 09, 2024	251.50	251.97	245.24	248.40	842,819	-2.87(-1.14%)
Feb 08, 2024	250.43	254.20	236.60	251.27	1,851,826	+10.17(+4.22%)
Feb 07, 2024	244.04	245.03	239.40	241.10	1,464,974	-1.42(-0.58%)
Feb 06, 2024	242.83	244.60	239.22	242.52	945,312	-1.55(-0.64%)
Feb 05, 2024	248.29	248.29	241.99	244.07	797,844	-5.04(-2.02%)
Feb 02, 2024	247.25	250.21	240.84	249.12	643,455	-0.43(-0.17%)
Feb 01, 2024	244.72	249.79	241.96	249.55	634,211	+5.97(+2.45%)
Jan 31, 2024	247.18	249.50	242.78	243.58	861,554	-3.86(-1.56%)
Jan 30, 2024	247.69	250.25	247.03	247.43	459,975	-1.89(-0.76%)
Jan 29, 2024	245.64	249.36	244.99	249.33	658,661	+3.98(+1.62%)
Jan 26, 2024	247.77	248.40	244.59	245.35	635,103	-2.30(-0.93%)
Jan 25, 2024	248.21	250.21	246.26	247.65	564,538	+1.01(+0.41%)
Jan 24, 2024	249.22	249.22	245.88	246.65	505,458	-1.68(-0.68%)
Jan 23, 2024	249.79	249.79	246.70	248.33	578,584	+0.62(+0.25%)
Jan 22, 2024	246.92	249.99	245.75	247.71	803,014	+3.14(+1.28%)
Jan 19, 2024	245.98	246.21	242.53	244.57	1,197,218	+0.02(+0.01%)
Jan 18, 2024	245.69	247.74	241.16	244.55	640,400	+1.06(+0.43%)
Jan 17, 2024	243.85	244.58	240.68	243.50	860,352	-2.18(-0.89%)
Jan 16, 2024	240.52	245.86	239.04	245.68	771,555	+2.68(+1.10%)
Jan 12, 2024	244.29	244.29	240.48	243.00	572,983	+0.93(+0.38%)
Jan 11, 2024	241.94	243.08	239.41	242.07	512,239	-1.99(-0.82%)
Jan 10, 2024	243.99	245.22	241.42	244.06	633,893	+1.56(+0.64%)
Jan 09, 2024	244.45	245.61	242.18	242.51	795,801	-3.09(-1.26%)
Jan 08, 2024	239.27	246.84	239.27	245.60	1,072,716	+9.32(+3.94%)
Jan 05, 2024	232.51	237.74	232.51	236.28	886,484	+2.92(+1.25%)
Jan 04, 2024	233.06	236.33	232.72	233.36	762,355	+1.06(+0.45%)
Jan 03, 2024	236.16	236.16	229.73	232.30	1,186,014	-6.82(-2.85%)

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.

Equifax (NY: EFX )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Equifax (NY: EFX )

Historical Prices

Sections

Services

Decatur Daily Democrat