Yahoo

Mail

Singapore Markets close in 2 hrs 1 min

Straits Times Index
3,255.57
+16.54(+0.51%)
Nikkei
27,518.25
+41.38(+0.15%)
Hang Seng
19,751.13
+183.44(+0.94%)
FTSE 100
7,471.77
+66.32(+0.90%)
BTC-USD
27,074.16
-719.16(-2.59%)
CMC Crypto 200
589.59
-17.86(-2.94%)

Equitable Holdings, Inc. (EQH-PA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

20.19

+0.33

(+1.66%)

At close: 04:00PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	20.03	20.50	20.01	20.19	20.19	42,715
24 Mar 2023	19.65	20.01	19.46	19.86	19.86	24,028
23 Mar 2023	20.12	20.38	19.65	19.65	19.65	43,677
22 Mar 2023	19.91	20.46	19.91	20.15	20.15	33,960
21 Mar 2023	19.50	20.60	19.43	19.91	19.91	61,499
20 Mar 2023	20.06	20.06	19.26	19.34	19.34	33,976
17 Mar 2023	20.11	20.45	19.70	19.88	19.88	73,746
16 Mar 2023	19.53	21.02	19.53	20.76	20.76	66,150
15 Mar 2023	19.95	20.12	19.18	19.69	19.69	54,068
14 Mar 2023	19.80	20.42	19.68	20.15	20.15	118,381
13 Mar 2023	19.78	19.78	18.63	19.48	19.48	98,484
10 Mar 2023	20.89	21.10	20.00	20.00	20.00	66,919
09 Mar 2023	21.37	21.39	20.75	20.84	20.84	47,364
08 Mar 2023	21.41	21.57	21.27	21.37	21.37	37,076
07 Mar 2023	21.56	21.59	21.26	21.40	21.40	34,111
06 Mar 2023	21.64	21.81	21.39	21.56	21.56	54,127
03 Mar 2023	21.59	21.67	21.53	21.58	21.58	30,165
02 Mar 2023	21.48	21.51	21.23	21.40	21.40	29,247
01 Mar 2023	22.14	22.29	21.92	21.93	21.93	45,575
28 Feb 2023	22.13	22.43	22.01	22.05	22.05	71,615
27 Feb 2023	22.05	22.21	22.01	22.09	22.09	30,951
24 Feb 2023	21.79	22.00	21.46	21.93	21.93	32,249
23 Feb 2023	21.72	22.03	21.65	21.93	21.93	38,781
22 Feb 2023	21.33	21.76	21.33	21.63	21.63	25,737
21 Feb 2023	21.85	21.85	21.33	21.33	21.33	72,437
17 Feb 2023	22.00	22.08	21.81	21.95	21.95	33,221
16 Feb 2023	22.22	22.29	22.00	22.01	22.01	37,235
15 Feb 2023	22.34	22.47	22.23	22.32	22.32	44,411
14 Feb 2023	22.23	22.48	22.23	22.44	22.44	20,049
13 Feb 2023	22.12	22.31	22.00	22.31	22.31	48,376
10 Feb 2023	22.20	22.20	22.03	22.06	22.06	22,578
09 Feb 2023	22.37	22.47	22.16	22.16	22.16	24,975
08 Feb 2023	22.20	22.35	22.15	22.24	22.24	34,957
07 Feb 2023	22.32	22.34	22.06	22.14	22.14	68,082
06 Feb 2023	22.30	22.45	22.19	22.31	22.31	26,331
03 Feb 2023	22.57	22.85	22.43	22.47	22.47	24,425
02 Feb 2023	22.79	22.93	22.76	22.85	22.85	54,457
01 Feb 2023	22.62	22.81	22.51	22.73	22.73	47,868
31 Jan 2023	22.66	22.93	22.62	22.62	22.62	61,417
30 Jan 2023	22.36	22.86	22.36	22.65	22.65	59,315
27 Jan 2023	22.65	22.75	22.48	22.48	22.48	57,009
26 Jan 2023	22.71	22.85	22.54	22.65	22.65	107,713
25 Jan 2023	22.50	22.73	22.48	22.71	22.71	57,889
24 Jan 2023	22.67	22.70	22.52	22.63	22.63	49,867
23 Jan 2023	22.35	22.73	22.28	22.65	22.65	51,219
20 Jan 2023	22.24	22.35	21.93	22.35	22.35	77,657
19 Jan 2023	21.92	22.24	21.83	22.15	22.15	33,197
18 Jan 2023	22.01	22.21	21.84	21.92	21.92	79,573
17 Jan 2023	21.48	21.79	21.44	21.72	21.72	52,768
13 Jan 2023	21.23	21.49	21.13	21.40	21.40	44,318
12 Jan 2023	21.25	21.33	21.12	21.26	21.26	60,958
11 Jan 2023	21.17	21.30	21.00	21.05	21.05	38,991
10 Jan 2023	20.97	21.16	20.80	21.12	21.12	50,456
09 Jan 2023	20.83	21.26	20.80	20.95	20.95	78,749
06 Jan 2023	20.24	20.90	20.17	20.80	20.80	114,889
05 Jan 2023	19.87	20.33	19.74	19.99	19.99	66,304
04 Jan 2023	19.56	19.99	19.53	19.89	19.89	91,865
03 Jan 2023	19.13	19.60	19.06	19.35	19.35	123,584
30 Dec 2022	19.01	19.52	18.79	18.81	18.81	207,267
29 Dec 2022	19.15	19.55	18.94	19.05	19.05	128,961
28 Dec 2022	19.60	19.67	19.08	19.08	19.08	88,403
27 Dec 2022	19.76	19.83	19.39	19.55	19.55	80,282
23 Dec 2022	19.88	20.00	19.66	19.87	19.87	75,668
22 Dec 2022	20.16	20.33	19.65	19.82	19.82	101,516
21 Dec 2022	20.07	20.38	20.00	20.19	20.19	105,207
20 Dec 2022	20.28	20.45	19.94	19.97	19.97	121,549
19 Dec 2022	20.28	20.49	20.27	20.33	20.33	77,027
16 Dec 2022	20.04	20.40	19.98	20.21	20.21	86,719
15 Dec 2022	20.19	20.24	20.02	20.10	20.10	138,063
14 Dec 2022	20.38	20.49	20.08	20.18	20.18	105,457
13 Dec 2022	20.12	20.66	20.00	20.21	20.21	234,922
12 Dec 2022	19.95	20.10	19.45	19.69	19.69	165,306
09 Dec 2022	20.16	20.27	19.76	19.85	19.85	61,149
08 Dec 2022	20.53	20.68	20.10	20.10	20.10	83,278
07 Dec 2022	20.39	20.50	20.15	20.49	20.49	101,357
06 Dec 2022	20.51	20.80	20.22	20.27	20.27	65,333
05 Dec 2022	20.78	20.94	20.44	20.44	20.44	85,073
02 Dec 2022	20.80	21.12	20.67	20.76	20.76	74,661
01 Dec 2022	20.65	21.12	20.55	20.86	20.86	120,348
30 Nov 2022	20.26	20.86	20.14	20.85	20.85	186,155
29 Nov 2022	20.36	20.50	20.14	20.23	20.23	145,211
28 Nov 2022	20.45	20.50	20.30	20.36	20.36	83,301
25 Nov 2022	20.22	20.51	20.04	20.42	20.42	27,988
23 Nov 2022	20.03	20.32	19.92	20.22	20.22	63,398
22 Nov 2022	19.92	20.22	19.88	19.95	19.95	136,749
21 Nov 2022	19.84	19.95	19.78	19.89	19.89	91,305
18 Nov 2022	19.77	19.86	19.51	19.74	19.74	62,620
17 Nov 2022	19.78	19.79	19.54	19.67	19.67	65,736
16 Nov 2022	19.84	19.94	19.77	19.78	19.78	64,596
15 Nov 2022	19.62	19.86	19.60	19.82	19.82	109,144
14 Nov 2022	20.02	20.02	19.27	19.43	19.43	78,483
11 Nov 2022	19.94	20.19	19.91	19.95	19.95	73,300
10 Nov 2022	19.42	19.94	19.27	19.94	19.94	108,128
09 Nov 2022	18.97	19.07	18.62	18.91	18.91	80,760
08 Nov 2022	18.63	18.97	18.59	18.97	18.97	59,799
07 Nov 2022	18.55	18.59	18.38	18.56	18.56	57,652
04 Nov 2022	18.56	18.61	18.30	18.46	18.46	71,594
03 Nov 2022	18.48	18.54	18.12	18.42	18.42	66,709
02 Nov 2022	18.54	18.89	18.31	18.56	18.56	70,219
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.57+16.54(+0.51%)

Nikkei27,518.25+41.38(+0.15%)

Hang Seng19,751.13+183.44(+0.94%)

FTSE 1007,471.77+66.32(+0.90%)

BTC-USD27,074.16-719.16(-2.59%)

CMC Crypto 200589.59-17.86(-2.94%)

Equitable Holdings, Inc. (EQH-PA)

Straits Times Index
3,255.57
+16.54(+0.51%)

Nikkei
27,518.25
+41.38(+0.15%)

Hang Seng
19,751.13
+183.44(+0.94%)

FTSE 100
7,471.77
+66.32(+0.90%)

BTC-USD
27,074.16
-719.16(-2.59%)

CMC Crypto 200
589.59
-17.86(-2.94%)