Equinix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-01-28 | 301.25 | 309.96 | 295.51 | 300.22 | 243.67 | 1,032,400 |
| 2016-01-27 | 304.24 | 307.96 | 297.02 | 299.57 | 243.14 | 1,089,600 |
| 2016-01-26 | 304.18 | 305.99 | 299.88 | 303.64 | 246.45 | 1,045,200 |
| 2016-01-25 | 296.26 | 306.31 | 295.78 | 299.93 | 243.44 | 1,369,700 |
| 2016-01-22 | 293.70 | 298.55 | 291.36 | 297.05 | 241.10 | 1,268,800 |
| 2016-01-21 | 294.29 | 295.35 | 287.31 | 289.78 | 235.20 | 860,400 |
| 2016-01-20 | 290.84 | 297.25 | 281.85 | 294.36 | 238.92 | 1,383,600 |
| 2016-01-19 | 308.50 | 308.94 | 289.72 | 295.11 | 239.52 | 1,831,600 |
| 2016-01-15 | 305.01 | 309.97 | 299.80 | 303.19 | 246.08 | 1,256,300 |
| 2016-01-14 | 306.07 | 315.50 | 297.29 | 310.99 | 252.41 | 3,697,900 |
| 2016-01-13 | 314.24 | 316.20 | 304.69 | 305.58 | 248.02 | 1,222,900 |
| 2016-01-12 | 314.76 | 316.00 | 309.83 | 314.92 | 255.60 | 860,600 |
| 2016-01-11 | 311.74 | 318.36 | 309.36 | 312.88 | 253.95 | 1,605,900 |
| 2016-01-08 | 304.60 | 312.29 | 304.32 | 309.79 | 251.44 | 1,462,700 |
| 2016-01-07 | 304.73 | 306.70 | 302.25 | 303.29 | 246.16 | 1,151,900 |
| 2016-01-06 | 299.64 | 310.28 | 298.88 | 309.13 | 250.90 | 1,147,500 |
| 2016-01-05 | 297.98 | 304.53 | 294.17 | 303.41 | 246.26 | 1,440,300 |
| 2016-01-04 | 299.75 | 300.60 | 293.25 | 296.08 | 240.31 | 879,600 |
| 2015-12-31 | 302.49 | 304.37 | 299.60 | 302.40 | 245.44 | 404,300 |
| 2015-12-30 | 303.44 | 304.83 | 302.20 | 302.69 | 245.68 | 321,000 |
| 2015-12-29 | 305.00 | 305.00 | 301.95 | 304.98 | 247.53 | 416,200 |
| 2015-12-28 | 296.56 | 301.55 | 295.29 | 300.91 | 244.23 | 338,400 |
| 2015-12-24 | 296.99 | 298.45 | 295.91 | 297.19 | 241.21 | 206,700 |
| 2015-12-23 | 297.93 | 297.93 | 292.85 | 297.35 | 241.34 | 542,100 |
| 2015-12-22 | 295.99 | 298.53 | 292.60 | 296.93 | 241.00 | 583,500 |
| 2015-12-21 | 291.07 | 296.13 | 289.22 | 295.74 | 240.04 | 881,300 |
| 2015-12-18 | 292.20 | 294.79 | 289.35 | 289.35 | 234.85 | 2,005,000 |
| 2015-12-17 | 296.21 | 297.34 | 292.44 | 293.41 | 238.14 | 682,000 |
| 2015-12-16 | 290.88 | 296.57 | 290.12 | 295.49 | 239.83 | 1,140,900 |
| 2015-12-15 | 294.67 | 295.17 | 289.92 | 290.02 | 235.39 | 1,006,400 |
| 2015-12-14 | 290.79 | 298.69 | 290.23 | 293.55 | 238.26 | 1,172,100 |
| 2015-12-11 | 292.59 | 295.24 | 287.30 | 289.94 | 235.33 | 809,700 |
| 2015-12-10 | 297.84 | 299.34 | 293.94 | 295.65 | 239.96 | 700,000 |
| 2015-12-09 | 297.69 | 300.65 | 295.37 | 298.24 | 242.06 | 671,900 |
| 2015-12-08 | 295.52 | 301.10 | 295.15 | 298.10 | 241.95 | 690,200 |
| 2015-12-07 | 302.41 | 302.41 | 296.60 | 297.58 | 241.53 | 538,200 |
| 2015-12-04 | 296.22 | 301.76 | 291.95 | 301.20 | 243.10 | 838,100 |
| 2015-12-03 | 298.37 | 300.00 | 293.90 | 295.22 | 238.27 | 683,800 |
| 2015-12-02 | 300.77 | 303.14 | 299.25 | 299.66 | 241.85 | 518,800 |
| 2015-12-01 | 297.70 | 300.81 | 296.50 | 300.63 | 242.64 | 489,000 |
| 2015-11-30 | 297.75 | 298.98 | 292.74 | 296.50 | 239.30 | 679,500 |
| 2015-11-27 | 295.01 | 298.33 | 293.60 | 297.75 | 240.31 | 226,700 |
| 2015-11-25 | 293.83 | 296.51 | 292.14 | 295.13 | 238.20 | 357,200 |
| 2015-11-24 | 296.69 | 298.17 | 293.13 | 293.21 | 236.65 | 599,400 |
| 2015-11-23 | 297.76 | 300.80 | 295.04 | 297.73 | 240.29 | 640,500 |
| 2015-11-20 | 286.89 | 298.60 | 286.30 | 298.60 | 241.00 | 1,885,300 |
| 2015-11-19 | 287.75 | 288.50 | 282.80 | 286.11 | 230.92 | 2,297,300 |
| 2015-11-18 | 298.96 | 298.96 | 287.51 | 293.09 | 236.55 | 1,114,200 |
| 2015-11-17 | 293.24 | 302.76 | 291.98 | 299.07 | 241.38 | 876,300 |
| 2015-11-16 | 290.09 | 295.54 | 290.00 | 295.39 | 238.41 | 531,500 |
| 2015-11-13 | 294.68 | 296.00 | 290.13 | 291.07 | 234.92 | 659,300 |
| 2015-11-12 | 296.22 | 298.16 | 294.62 | 294.74 | 237.88 | 432,500 |
| 2015-11-11 | 299.80 | 301.55 | 296.02 | 296.92 | 239.64 | 588,800 |
| 2015-11-10 | 292.38 | 297.70 | 290.56 | 297.54 | 240.14 | 789,500 |
| 2015-11-09 | 291.01 | 293.94 | 287.13 | 292.40 | 235.99 | 869,300 |
| 2015-11-06 | 295.42 | 298.00 | 287.00 | 290.37 | 234.35 | 853,500 |
| 2015-11-05 | 295.61 | 297.09 | 291.25 | 295.80 | 238.74 | 485,100 |
| 2015-11-04 | 299.34 | 302.32 | 292.92 | 295.99 | 238.89 | 622,500 |
| 2015-11-03 | 302.69 | 303.57 | 297.41 | 299.31 | 241.57 | 609,000 |
| 2015-11-02 | 297.77 | 304.73 | 297.33 | 303.58 | 245.02 | 679,800 |
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.
