Equinix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-06-30 | 424.08 | 431.23 | 423.56 | 429.16 | 359.26 | 528,000 |
| 2017-06-29 | 428.12 | 431.00 | 416.72 | 421.28 | 352.66 | 587,600 |
| 2017-06-28 | 436.65 | 437.96 | 429.34 | 430.76 | 360.60 | 357,500 |
| 2017-06-27 | 437.94 | 439.83 | 433.15 | 433.65 | 363.02 | 404,700 |
| 2017-06-26 | 434.37 | 440.14 | 433.70 | 438.49 | 367.07 | 473,600 |
| 2017-06-23 | 439.79 | 442.62 | 433.79 | 434.07 | 363.37 | 1,409,500 |
| 2017-06-22 | 436.20 | 442.50 | 433.01 | 440.29 | 368.58 | 606,100 |
| 2017-06-21 | 431.90 | 437.00 | 426.78 | 436.49 | 365.40 | 702,500 |
| 2017-06-20 | 433.78 | 435.55 | 430.10 | 433.94 | 363.26 | 456,100 |
| 2017-06-19 | 427.86 | 432.64 | 426.65 | 432.22 | 361.82 | 457,500 |
| 2017-06-16 | 436.36 | 437.34 | 424.02 | 427.28 | 357.69 | 1,718,100 |
| 2017-06-15 | 429.08 | 435.28 | 427.10 | 433.96 | 363.28 | 315,600 |
| 2017-06-14 | 436.43 | 437.34 | 430.78 | 432.10 | 361.72 | 408,700 |
| 2017-06-13 | 425.57 | 435.00 | 425.44 | 430.54 | 360.42 | 393,400 |
| 2017-06-12 | 436.78 | 440.17 | 422.27 | 425.01 | 355.79 | 869,800 |
| 2017-06-09 | 439.39 | 442.70 | 435.78 | 439.21 | 367.67 | 555,000 |
| 2017-06-08 | 441.75 | 441.87 | 434.06 | 440.39 | 368.66 | 394,000 |
| 2017-06-07 | 442.02 | 444.32 | 437.16 | 440.69 | 368.91 | 406,400 |
| 2017-06-06 | 444.44 | 447.26 | 441.08 | 442.31 | 370.27 | 373,100 |
| 2017-06-05 | 442.56 | 445.21 | 440.15 | 444.21 | 371.86 | 353,600 |
| 2017-06-02 | 437.93 | 444.71 | 435.00 | 444.32 | 371.95 | 530,900 |
| 2017-06-01 | 441.70 | 443.02 | 436.03 | 436.93 | 365.77 | 493,800 |
| 2017-05-31 | 440.68 | 442.65 | 436.91 | 441.01 | 369.18 | 741,500 |
| 2017-05-30 | 440.47 | 442.76 | 439.79 | 439.91 | 368.26 | 345,400 |
| 2017-05-26 | 444.98 | 446.58 | 439.97 | 441.22 | 369.36 | 296,600 |
| 2017-05-25 | 442.64 | 446.00 | 439.94 | 444.97 | 372.50 | 423,200 |
| 2017-05-24 | 434.94 | 441.72 | 434.94 | 440.43 | 368.70 | 423,500 |
| 2017-05-23 | 435.80 | 439.10 | 434.35 | 435.79 | 364.81 | 341,000 |
| 2017-05-22 | 425.31 | 435.35 | 425.31 | 434.68 | 363.88 | 407,400 |
| 2017-05-19 | 426.69 | 429.79 | 423.98 | 426.74 | 355.56 | 366,400 |
| 2017-05-18 | 425.50 | 426.56 | 420.96 | 425.76 | 354.74 | 530,000 |
| 2017-05-17 | 426.60 | 430.14 | 426.16 | 426.97 | 355.75 | 414,000 |
| 2017-05-16 | 429.80 | 431.39 | 424.65 | 427.64 | 356.31 | 368,500 |
| 2017-05-15 | 430.88 | 433.77 | 429.06 | 429.81 | 358.12 | 505,700 |
| 2017-05-12 | 427.77 | 431.29 | 426.62 | 431.07 | 359.17 | 532,700 |
| 2017-05-11 | 424.35 | 429.32 | 422.91 | 428.77 | 357.25 | 357,300 |
| 2017-05-10 | 426.08 | 427.29 | 423.73 | 425.05 | 354.15 | 366,900 |
| 2017-05-09 | 427.64 | 427.82 | 424.42 | 425.91 | 354.87 | 341,100 |
| 2017-05-08 | 426.66 | 427.69 | 422.13 | 426.64 | 355.48 | 598,100 |
| 2017-05-05 | 424.54 | 426.45 | 421.75 | 426.25 | 355.15 | 462,200 |
| 2017-05-04 | 422.93 | 425.34 | 418.63 | 424.28 | 353.51 | 574,900 |
| 2017-05-03 | 424.09 | 424.97 | 420.18 | 423.18 | 352.59 | 506,200 |
| 2017-05-02 | 420.48 | 423.56 | 418.16 | 422.86 | 352.33 | 479,100 |
| 2017-05-01 | 417.69 | 420.70 | 416.30 | 420.18 | 350.10 | 569,300 |
| 2017-04-28 | 410.65 | 418.12 | 409.18 | 417.70 | 348.03 | 568,400 |
| 2017-04-27 | 414.39 | 414.80 | 403.00 | 410.94 | 342.40 | 619,800 |
| 2017-04-26 | 407.28 | 409.87 | 404.55 | 407.33 | 339.39 | 556,100 |
| 2017-04-25 | 404.30 | 406.86 | 403.20 | 406.55 | 338.74 | 457,000 |
| 2017-04-24 | 405.12 | 406.47 | 398.61 | 404.03 | 336.64 | 539,600 |
| 2017-04-21 | 405.41 | 405.58 | 401.29 | 401.84 | 334.81 | 462,700 |
| 2017-04-20 | 404.66 | 407.55 | 401.76 | 405.13 | 337.56 | 459,000 |
| 2017-04-19 | 403.25 | 404.62 | 401.14 | 403.96 | 336.58 | 325,500 |
| 2017-04-18 | 402.23 | 404.24 | 401.26 | 402.95 | 335.74 | 285,600 |
| 2017-04-17 | 398.96 | 403.02 | 398.96 | 403.01 | 335.79 | 388,300 |
| 2017-04-13 | 400.30 | 402.00 | 398.55 | 399.11 | 332.54 | 366,700 |
| 2017-04-12 | 398.84 | 400.53 | 396.94 | 399.76 | 333.08 | 487,900 |
| 2017-04-11 | 400.24 | 401.63 | 397.12 | 399.84 | 333.15 | 450,100 |
| 2017-04-10 | 401.49 | 402.50 | 399.07 | 400.93 | 334.06 | 418,000 |
| 2017-04-07 | 402.88 | 404.08 | 401.25 | 401.74 | 334.73 | 424,700 |
| 2017-04-06 | 399.42 | 402.99 | 398.52 | 402.18 | 335.10 | 337,900 |
Stock splits
| Date | Split (new : old) |
|---|
| 2002-12-31 | 1:32 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-19 | 5.1600 USD |
| 2026-05-20 | 5.1600 USD |
| 2026-02-25 | 5.1600 USD |
| 2025-11-19 | 4.6900 USD |
| 2025-08-20 | 4.6900 USD |
| 2025-05-21 | 4.6900 USD |
| 2025-02-26 | 4.6900 USD |
| 2024-11-13 | 4.2600 USD |
| 2024-08-21 | 4.2600 USD |
| 2024-05-21 | 4.2600 USD |
| 2024-02-27 | 4.2600 USD |
| 2023-11-14 | 4.2600 USD |
| 2023-08-22 | 3.4100 USD |
| 2023-05-23 | 3.4100 USD |
| 2023-03-06 | 3.4100 USD |
| 2022-11-15 | 3.1000 USD |
| 2022-08-16 | 3.1000 USD |
| 2022-05-17 | 3.1000 USD |
| 2022-03-04 | 3.1000 USD |
| 2021-11-16 | 2.8700 USD |
| 2021-08-17 | 2.8700 USD |
| 2021-05-18 | 2.8700 USD |
| 2021-02-23 | 2.8700 USD |
| 2020-11-17 | 2.6600 USD |
| 2020-08-18 | 2.6600 USD |
| 2020-05-19 | 2.6600 USD |
| 2020-02-25 | 2.6600 USD |
| 2019-11-19 | 2.4600 USD |
| 2019-08-20 | 2.4600 USD |
| 2019-05-21 | 2.4600 USD |
| 2019-02-26 | 2.4600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
