Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EFX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 234.30 | -2.44 | -1.03% | 235.07 | 237.10 | 233.82 | 519,654 |
| May 07 2024 | 236.74 | 5.40 | 2.33% | 232.60 | 239.13 | 232.47 | 901,490 |
| May 06 2024 | 231.34 | 4.29 | 1.89% | 230.01 | 234.03 | 229.00 | 792,239 |
| May 03 2024 | 227.05 | 2.55 | 1.14% | 229.48 | 233.77 | 226.485 | 730,987 |
| May 02 2024 | 224.50 | 3.83 | 1.74% | 222.51 | 225.19 | 218.905 | 535,142 |
| May 01 2024 | 220.67 | 0.48 | 0.22% | 220.09 | 226.02 | 218.415 | 975,100 |
| Apr 30 2024 | 220.19 | -5.33 | -2.36% | 224.33 | 226.755 | 220.00 | 793,024 |
| Apr 29 2024 | 225.52 | 2.10 | 0.94% | 224.54 | 226.61 | 223.06 | 600,048 |
| Apr 26 2024 | 223.42 | -2.86 | -1.26% | 226.79 | 227.90 | 223.20 | 879,212 |
| Apr 25 2024 | 226.28 | 0.57 | 0.25% | 223.45 | 227.775 | 220.50 | 1,193,864 |
| Apr 24 2024 | 225.71 | 1.25 | 0.56% | 224.61 | 227.75 | 221.53 | 1,238,850 |
| Apr 23 2024 | 224.46 | 5.53 | 2.53% | 219.14 | 225.47 | 218.93 | 1,006,763 |
| Apr 22 2024 | 218.93 | 2.73 | 1.26% | 220.39 | 221.33 | 215.32 | 2,071,640 |
| Apr 19 2024 | 216.20 | -1.31 | -0.60% | 216.63 | 218.21 | 213.06 | 2,083,196 |
| Apr 18 2024 | 217.51 | -20.17 | -8.49% | 216.90 | 231.41 | 213.02 | 3,635,748 |
| Apr 17 2024 | 237.68 | -0.89 | -0.37% | 241.07 | 242.875 | 237.59 | 1,614,660 |
| Apr 16 2024 | 238.57 | -4.35 | -1.79% | 242.12 | 242.14 | 238.04 | 1,058,410 |
| Apr 15 2024 | 242.92 | -4.07 | -1.65% | 250.05 | 250.624 | 240.61 | 897,555 |
| Apr 12 2024 | 246.99 | -2.23 | -0.89% | 246.47 | 248.18 | 244.01 | 699,092 |
| Apr 11 2024 | 249.22 | 0.73 | 0.29% | 251.18 | 251.66 | 246.63 | 594,494 |
| Apr 10 2024 | 248.49 | -14.25 | -5.42% | 254.10 | 254.10 | 247.255 | 1,100,867 |
| Apr 09 2024 | 262.74 | 3.71 | 1.43% | 261.55 | 263.21 | 259.25 | 670,445 |
| Apr 08 2024 | 259.03 | 2.88 | 1.12% | 257.03 | 259.31 | 256.60 | 561,435 |
| Apr 05 2024 | 256.15 | 4.11 | 1.63% | 251.13 | 256.47 | 250.01 | 588,093 |
| Apr 04 2024 | 252.04 | -3.85 | -1.50% | 258.77 | 260.5138 | 251.94 | 469,404 |
| Apr 03 2024 | 255.89 | 0.19 | 0.07% | 252.95 | 257.61 | 252.66 | 658,888 |
| Apr 02 2024 | 255.70 | -5.03 | -1.93% | 257.00 | 257.535 | 250.15 | 830,543 |
| Apr 01 2024 | 260.73 | -6.79 | -2.54% | 267.98 | 270.00 | 260.64 | 491,533 |
| Mar 28 2024 | 267.52 | 5.12 | 1.95% | 263.61 | 268.05 | 263.61 | 703,305 |
| Mar 27 2024 | 262.40 | 1.93 | 0.74% | 263.32 | 263.32 | 260.05 | 745,282 |
| Mar 26 2024 | 260.47 | -0.59 | -0.23% | 262.43 | 262.675 | 260.00 | 526,574 |
| Mar 25 2024 | 261.06 | -3.10 | -1.17% | 263.95 | 264.535 | 260.96 | 658,630 |
| Mar 22 2024 | 264.16 | -1.82 | -0.68% | 266.37 | 266.84 | 261.185 | 512,259 |
| Mar 21 2024 | 265.98 | 1.29 | 0.49% | 266.68 | 274.75 | 265.69 | 979,732 |
| Mar 20 2024 | 264.69 | 4.85 | 1.87% | 260.22 | 264.82 | 259.25 | 501,993 |
| Mar 19 2024 | 259.84 | 4.77 | 1.87% | 254.45 | 260.09 | 253.35 | 515,380 |
| Mar 18 2024 | 255.07 | 2.13 | 0.84% | 255.11 | 255.98 | 252.73 | 532,162 |
| Mar 15 2024 | 252.94 | -3.77 | -1.47% | 252.57 | 256.87 | 251.24 | 1,286,286 |
| Mar 14 2024 | 256.71 | -5.07 | -1.94% | 260.68 | 262.43 | 253.84 | 693,547 |
| Mar 13 2024 | 261.78 | -6.41 | -2.39% | 267.78 | 268.90 | 261.65 | 884,930 |
| Mar 12 2024 | 268.19 | 5.04 | 1.92% | 262.53 | 268.96 | 261.91 | 489,586 |
| Mar 11 2024 | 263.15 | -6.85 | -2.54% | 270.00 | 270.225 | 262.98 | 636,773 |
| Mar 08 2024 | 270.00 | -0.95 | -0.35% | 272.15 | 272.97 | 268.08 | 952,043 |
| Mar 07 2024 | 270.95 | 6.45 | 2.44% | 266.95 | 271.19 | 265.11 | 774,224 |
| Mar 06 2024 | 264.50 | 3.81 | 1.46% | 262.80 | 267.26 | 261.68 | 530,658 |
| Mar 05 2024 | 260.69 | -8.48 | -3.15% | 268.46 | 269.43 | 259.37 | 653,773 |
| Mar 04 2024 | 269.17 | -1.81 | -0.67% | 270.14 | 271.40 | 267.1475 | 733,130 |
| Mar 01 2024 | 270.98 | -2.61 | -0.95% | 271.10 | 272.30 | 267.82 | 837,786 |
| Feb 29 2024 | 273.59 | 6.28 | 2.35% | 268.15 | 275.10 | 268.15 | 1,374,819 |
| Feb 28 2024 | 267.31 | -1.02 | -0.38% | 266.58 | 268.65 | 264.30 | 550,052 |
| Feb 27 2024 | 268.33 | 3.08 | 1.16% | 267.40 | 268.99 | 265.145 | 570,379 |
| Feb 26 2024 | 265.25 | -0.73 | -0.27% | 266.48 | 267.84 | 265.23 | 537,801 |
| Feb 23 2024 | 265.98 | 0.80 | 0.30% | 265.89 | 267.64 | 264.0934 | 635,150 |
| Feb 22 2024 | 265.18 | 8.15 | 3.17% | 258.36 | 267.47 | 258.36 | 1,108,455 |
| Feb 21 2024 | 257.03 | -0.82 | -0.32% | 257.85 | 258.14 | 253.29 | 832,128 |
| Feb 20 2024 | 257.85 | -0.23 | -0.09% | 257.00 | 258.69 | 254.3325 | 710,316 |
| Feb 16 2024 | 258.08 | -2.44 | -0.94% | 257.99 | 260.615 | 255.58 | 1,112,229 |
| Feb 15 2024 | 260.52 | 10.18 | 4.07% | 251.67 | 260.91 | 251.08 | 1,002,207 |
| Feb 14 2024 | 250.34 | 2.40 | 0.97% | 250.08 | 251.45 | 246.22 | 835,640 |
| Feb 13 2024 | 247.94 | -7.84 | -3.07% | 253.91 | 255.55 | 246.01 | 867,735 |
| Feb 12 2024 | 255.78 | 6.60 | 2.65% | 249.66 | 256.21 | 249.66 | 671,100 |
| Feb 09 2024 | 249.18 | -2.88 | -1.14% | 252.29 | 253.48 | 246.01 | 839,195 |
