Singapore markets open in 3 hours 24 minutes

Equitable Holdings, Inc. (EQH-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.45-0.20 (-0.97%)
At close: 04:00PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202220.7520.8320.4520.4520.4524,101
05 Oct 202220.8020.9520.6520.6520.6531,034
04 Oct 202221.1721.4620.9320.9520.9571,096
03 Oct 202220.8021.1920.7320.9520.9553,963
30 Sept 202220.5020.9020.4620.8320.83208,728
29 Sept 202220.6020.6020.1920.5620.5666,852
28 Sept 202220.3420.8820.3220.6020.6086,543
27 Sept 202220.1320.3919.9620.3520.3567,334
26 Sept 202220.2120.3219.9020.0920.0945,200
23 Sept 202220.5420.5420.1920.2020.2053,873
22 Sept 202220.7820.7820.4220.5720.5752,146
21 Sept 202220.7620.9620.6820.8520.8536,637
20 Sept 202220.4520.7020.3420.6220.6273,542
19 Sept 202220.5620.6520.4620.5320.5351,669
16 Sept 202220.5020.7420.4220.7420.7424,970
15 Sept 202220.8820.9320.6320.6820.6849,352
14 Sept 202220.9220.9720.7120.8020.8037,881
13 Sept 202220.6820.8920.5720.8620.8647,526
12 Sept 202220.7821.1020.7820.9620.9635,147
09 Sept 202220.4220.7920.4220.6820.6885,561
08 Sept 202220.4820.6820.2520.3720.3796,405
07 Sept 202220.3220.6620.3220.5520.5574,124
06 Sept 202220.5020.6220.2720.3620.36121,447
02 Sept 202220.7820.7820.4920.6120.6154,283
01 Sept 202220.8020.9020.1320.6420.6474,463
01 Sept 20220.328125 Dividend
31 Aug 202221.6121.6821.1721.1720.84105,451
30 Aug 202221.7221.7421.5021.5021.17103,771
29 Aug 202221.6221.7021.5521.6121.2857,705
26 Aug 202222.2322.2321.7621.7721.4336,059
25 Aug 202221.8022.1921.8022.0721.7354,488
24 Aug 202221.6922.0421.4821.8121.47142,012
23 Aug 202222.2522.3520.9721.6921.35123,370
22 Aug 202222.4722.4722.2522.3221.9740,365
19 Aug 202222.6422.6422.4022.5422.1925,457
18 Aug 202222.9122.9122.6122.7922.4434,543
17 Aug 202223.1423.1422.6922.7822.4347,284
16 Aug 202223.2823.4023.0023.1922.8340,183
15 Aug 202223.3823.4823.2223.2322.8752,785
12 Aug 202223.3823.3823.1323.3422.9830,611
11 Aug 202223.5423.5423.1923.3823.0246,781
10 Aug 202223.4423.5923.2723.4023.0434,714
09 Aug 202223.6123.6123.1323.1622.8030,642
08 Aug 202223.5623.7523.4023.5523.1852,886
05 Aug 202223.5523.8023.2823.5723.2123,046
04 Aug 202223.9324.0723.6323.7723.4080,544
03 Aug 202224.1924.1923.9724.0023.6395,699
02 Aug 202223.9024.2523.4824.1923.82106,704
01 Aug 202223.7224.0423.5023.9023.5345,740
29 Jul 202223.1923.9723.1923.7823.4171,968
28 Jul 202223.0423.2022.7923.1922.8358,149
27 Jul 202223.0323.1022.9222.9222.5653,614
26 Jul 202222.9823.0522.9222.9922.6329,353
25 Jul 202222.9723.0022.8522.9822.6223,809
22 Jul 202223.0223.0922.8622.9322.5764,746
21 Jul 202223.0223.0222.8622.8922.5438,693
20 Jul 202222.9523.0122.8822.9622.6040,183
19 Jul 202222.9623.1822.8622.9522.5964,962
18 Jul 202223.0723.0722.6422.8522.5059,213
15 Jul 202222.6523.0022.3522.9722.61171,068
14 Jul 202222.5122.5622.2322.5522.2020,050
13 Jul 202222.2922.6522.1522.6222.2732,804
12 Jul 202222.8922.8922.4922.4922.1434,951
11 Jul 202222.6122.8522.3322.7822.4334,921
08 Jul 202222.3622.6022.0122.6022.2533,890
07 Jul 202221.9922.3721.7522.3421.9944,169
06 Jul 202222.0222.0621.7021.7921.4555,091
05 Jul 202221.6222.0221.4922.0221.6863,641
01 Jul 202221.2121.5721.2121.5721.2418,927
30 Jun 202221.1421.1720.8421.1020.7731,264
29 Jun 202221.0521.1320.8021.1320.8036,458
28 Jun 202220.9221.1320.7420.9620.6445,746
27 Jun 202220.9321.0420.8020.9220.6024,680
24 Jun 202221.1621.1620.6220.8320.5143,438
23 Jun 202220.9021.2020.6620.9320.6137,071
22 Jun 202220.6121.0120.6120.9020.5837,815
21 Jun 202220.4420.7020.3720.6820.3626,870
17 Jun 202220.3920.4220.2020.3420.0238,155
16 Jun 202220.4020.4820.0920.2919.9844,429
15 Jun 202220.3920.6920.0620.6420.3298,262
14 Jun 202220.0920.2519.8020.0519.7484,288
13 Jun 202220.6120.7019.9620.0919.7894,299
10 Jun 202221.5721.5720.8520.8520.5385,346
09 Jun 202222.1022.3221.7221.7221.3828,383
08 Jun 202222.3222.4922.1022.1021.7626,635
07 Jun 202222.0922.3722.0922.3221.9751,780
06 Jun 202222.3422.4422.1722.2021.8529,370
03 Jun 202222.3222.5222.1422.3922.0426,486
02 Jun 202222.5222.5522.1222.5522.2074,752
02 Jun 20220.328125 Dividend
01 Jun 202222.7523.0022.6422.8522.1721,531
31 May 202223.1023.1022.4622.6121.94133,954
27 May 202222.5523.2522.5523.1222.4340,155
26 May 202222.2422.7222.2422.4321.7740,373
25 May 202221.7822.2421.7822.2121.5533,651
24 May 202221.6421.7521.3721.7221.0880,676
23 May 202221.4921.8921.4721.5520.9196,855
20 May 202221.5821.8721.3921.5620.9278,556
19 May 202221.3421.6721.1421.5820.9483,393
18 May 202221.3821.6221.1521.3420.7163,842
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...