Singapore markets open in 2 hours 6 minutes
Straits Times Index
3,191.16 +25.98 (+0.82%) S&P 500
4,008.01 -15.88 (-0.39%) Dow
32,223.42 +26.76 (+0.08%) Nasdaq
11,662.79 -142.21 (-1.20%) BTC-USD
30,038.47 -1,122.81 (-3.60%) CMC Crypto 200
667.04 +424.36 (+174.87%)
Equitable Holdings, Inc. (EQH-PA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 21.15 | 21.59 | 21.04 | 21.43 | 21.43 | 55,913 |
| 13 May 2022 | 21.04 | 21.37 | 21.01 | 21.25 | 21.25 | 62,138 |
| 12 May 2022 | 20.69 | 21.19 | 20.46 | 21.19 | 21.19 | 65,457 |
| 11 May 2022 | 20.31 | 20.89 | 20.21 | 20.67 | 20.67 | 88,682 |
| 10 May 2022 | 20.63 | 20.82 | 20.16 | 20.44 | 20.44 | 72,346 |
| 09 May 2022 | 20.60 | 20.69 | 20.14 | 20.14 | 20.14 | 49,793 |
| 06 May 2022 | 20.75 | 21.08 | 20.55 | 20.74 | 20.74 | 109,556 |
| 05 May 2022 | 20.86 | 21.34 | 20.71 | 20.81 | 20.81 | 75,404 |
| 04 May 2022 | 20.79 | 21.57 | 20.58 | 21.48 | 21.48 | 124,097 |
| 03 May 2022 | 21.02 | 21.35 | 20.74 | 20.88 | 20.88 | 73,564 |
| 02 May 2022 | 21.67 | 21.67 | 20.91 | 21.08 | 21.08 | 97,030 |
| 29 Apr 2022 | 21.42 | 21.97 | 21.37 | 21.76 | 21.76 | 134,562 |
| 28 Apr 2022 | 21.41 | 21.86 | 21.00 | 21.84 | 21.84 | 74,979 |
| 27 Apr 2022 | 21.87 | 22.01 | 21.11 | 21.37 | 21.37 | 89,328 |
| 26 Apr 2022 | 22.05 | 22.17 | 21.75 | 21.75 | 21.75 | 54,446 |
| 25 Apr 2022 | 21.96 | 22.11 | 21.75 | 22.07 | 22.07 | 120,698 |
| 22 Apr 2022 | 21.88 | 22.02 | 21.60 | 21.96 | 21.96 | 166,064 |
| 21 Apr 2022 | 22.50 | 22.51 | 21.86 | 21.90 | 21.90 | 56,818 |
| 20 Apr 2022 | 22.12 | 22.49 | 21.97 | 22.49 | 22.49 | 69,727 |
| 19 Apr 2022 | 21.93 | 22.07 | 21.88 | 22.05 | 22.05 | 81,841 |
| 18 Apr 2022 | 22.00 | 22.12 | 21.96 | 22.03 | 22.03 | 86,095 |
| 14 Apr 2022 | 22.01 | 22.08 | 21.85 | 22.06 | 22.06 | 80,842 |
| 13 Apr 2022 | 21.93 | 22.13 | 21.91 | 22.09 | 22.09 | 258,507 |
| 12 Apr 2022 | 22.18 | 22.55 | 21.79 | 21.96 | 21.96 | 89,068 |
| 11 Apr 2022 | 22.27 | 22.50 | 21.86 | 21.86 | 21.86 | 80,711 |
| 08 Apr 2022 | 22.53 | 22.73 | 22.30 | 22.30 | 22.30 | 35,013 |
| 07 Apr 2022 | 22.62 | 22.87 | 22.54 | 22.61 | 22.61 | 91,970 |
| 06 Apr 2022 | 23.00 | 23.10 | 22.63 | 22.70 | 22.70 | 69,274 |
| 05 Apr 2022 | 23.45 | 23.52 | 23.11 | 23.20 | 23.20 | 68,286 |
| 04 Apr 2022 | 23.41 | 23.52 | 23.28 | 23.51 | 23.51 | 67,476 |
| 01 Apr 2022 | 23.46 | 23.50 | 23.17 | 23.41 | 23.41 | 29,090 |
| 31 Mar 2022 | 23.46 | 23.59 | 23.45 | 23.59 | 23.59 | 60,848 |
| 30 Mar 2022 | 23.30 | 23.45 | 23.25 | 23.38 | 23.38 | 111,019 |
| 29 Mar 2022 | 23.07 | 23.33 | 23.01 | 23.24 | 23.24 | 68,946 |
| 28 Mar 2022 | 22.98 | 23.17 | 22.85 | 22.97 | 22.97 | 71,295 |
| 25 Mar 2022 | 23.50 | 23.50 | 22.75 | 22.90 | 22.90 | 91,104 |
| 24 Mar 2022 | 23.56 | 23.58 | 23.40 | 23.45 | 23.45 | 41,455 |
| 23 Mar 2022 | 23.69 | 23.74 | 23.47 | 23.50 | 23.50 | 73,728 |
| 22 Mar 2022 | 23.66 | 23.77 | 23.55 | 23.57 | 23.57 | 72,088 |
| 21 Mar 2022 | 23.75 | 23.97 | 23.69 | 23.77 | 23.77 | 49,531 |
| 18 Mar 2022 | 23.61 | 23.97 | 23.61 | 23.80 | 23.80 | 44,206 |
| 17 Mar 2022 | 23.20 | 23.71 | 23.20 | 23.65 | 23.65 | 48,917 |
| 16 Mar 2022 | 22.91 | 23.17 | 22.79 | 23.17 | 23.17 | 72,320 |
| 15 Mar 2022 | 22.99 | 23.10 | 22.69 | 22.78 | 22.78 | 69,762 |
| 14 Mar 2022 | 23.46 | 23.46 | 22.67 | 22.82 | 22.82 | 55,971 |
| 11 Mar 2022 | 23.61 | 23.74 | 23.50 | 23.51 | 23.51 | 54,550 |
| 10 Mar 2022 | 23.72 | 23.83 | 23.59 | 23.68 | 23.68 | 32,820 |
| 09 Mar 2022 | 23.72 | 23.93 | 23.63 | 23.84 | 23.84 | 40,006 |
| 08 Mar 2022 | 23.73 | 23.93 | 23.53 | 23.65 | 23.65 | 63,612 |
| 07 Mar 2022 | 23.89 | 23.89 | 23.69 | 23.73 | 23.73 | 92,946 |
| 04 Mar 2022 | 23.96 | 24.10 | 23.85 | 23.95 | 23.95 | 59,311 |
| 03 Mar 2022 | 24.05 | 24.14 | 23.86 | 24.10 | 24.10 | 67,075 |
| 03 Mar 2022 | 0.328125 Dividend | |||||
| 02 Mar 2022 | 24.23 | 24.40 | 24.15 | 24.25 | 23.92 | 67,341 |
| 01 Mar 2022 | 24.10 | 24.46 | 24.10 | 24.23 | 23.90 | 105,929 |
| 28 Feb 2022 | 24.15 | 24.35 | 24.02 | 24.09 | 23.76 | 116,011 |
| 25 Feb 2022 | 24.10 | 24.59 | 23.82 | 24.10 | 23.77 | 180,396 |
| 24 Feb 2022 | 23.90 | 24.15 | 23.90 | 23.97 | 23.65 | 83,093 |
| 23 Feb 2022 | 24.18 | 24.32 | 24.01 | 24.18 | 23.85 | 64,242 |
| 22 Feb 2022 | 24.25 | 24.41 | 23.96 | 24.17 | 23.84 | 177,296 |
| 18 Feb 2022 | 24.24 | 24.50 | 24.20 | 24.38 | 24.05 | 93,254 |
| 17 Feb 2022 | 23.66 | 24.32 | 23.65 | 24.20 | 23.87 | 172,845 |
| 16 Feb 2022 | 23.39 | 23.76 | 23.25 | 23.69 | 23.37 | 141,099 |
| 15 Feb 2022 | 23.26 | 23.75 | 23.23 | 23.45 | 23.13 | 94,978 |
| 14 Feb 2022 | 23.39 | 23.52 | 23.10 | 23.21 | 22.90 | 92,538 |
| 11 Feb 2022 | 23.95 | 24.10 | 23.39 | 23.46 | 23.14 | 95,962 |
| 10 Feb 2022 | 24.43 | 24.53 | 23.82 | 23.89 | 23.57 | 128,237 |
| 09 Feb 2022 | 24.73 | 24.93 | 24.50 | 24.51 | 24.18 | 109,961 |
| 08 Feb 2022 | 24.84 | 24.96 | 24.52 | 24.60 | 24.27 | 143,578 |
| 07 Feb 2022 | 24.89 | 24.99 | 24.73 | 24.84 | 24.50 | 80,828 |
| 04 Feb 2022 | 25.15 | 25.28 | 24.74 | 24.74 | 24.41 | 110,523 |
| 03 Feb 2022 | 25.40 | 25.45 | 25.16 | 25.20 | 24.86 | 77,451 |
| 02 Feb 2022 | 25.87 | 25.88 | 25.50 | 25.51 | 25.16 | 44,483 |
| 01 Feb 2022 | 25.60 | 25.90 | 25.60 | 25.84 | 25.49 | 54,086 |
| 31 Jan 2022 | 25.50 | 25.78 | 25.34 | 25.63 | 25.28 | 69,299 |
| 28 Jan 2022 | 25.39 | 25.62 | 25.10 | 25.45 | 25.11 | 52,243 |
| 27 Jan 2022 | 25.93 | 25.93 | 25.25 | 25.25 | 24.91 | 66,726 |
| 26 Jan 2022 | 26.10 | 26.17 | 25.60 | 25.78 | 25.43 | 33,038 |
| 25 Jan 2022 | 26.06 | 26.13 | 26.05 | 26.10 | 25.75 | 15,774 |
| 24 Jan 2022 | 26.07 | 26.16 | 25.88 | 26.12 | 25.77 | 63,566 |
| 21 Jan 2022 | 26.03 | 26.25 | 26.03 | 26.13 | 25.78 | 40,968 |
| 20 Jan 2022 | 26.25 | 26.27 | 26.10 | 26.16 | 25.81 | 28,359 |
| 19 Jan 2022 | 26.11 | 26.23 | 26.06 | 26.12 | 25.77 | 37,527 |
| 18 Jan 2022 | 26.08 | 26.22 | 25.97 | 26.09 | 25.74 | 57,233 |
| 14 Jan 2022 | 26.27 | 26.31 | 26.15 | 26.17 | 25.82 | 19,390 |
| 13 Jan 2022 | 26.20 | 26.41 | 26.20 | 26.29 | 25.93 | 24,018 |
| 12 Jan 2022 | 26.21 | 26.32 | 26.16 | 26.29 | 25.93 | 17,522 |
| 11 Jan 2022 | 26.16 | 26.35 | 26.11 | 26.16 | 25.81 | 31,964 |
| 10 Jan 2022 | 25.99 | 26.16 | 25.99 | 26.12 | 25.77 | 47,701 |
| 07 Jan 2022 | 26.01 | 26.12 | 26.01 | 26.09 | 25.74 | 22,245 |
| 06 Jan 2022 | 25.84 | 26.18 | 25.84 | 26.17 | 25.82 | 29,809 |
| 05 Jan 2022 | 26.11 | 26.17 | 25.81 | 25.85 | 25.50 | 48,424 |
| 04 Jan 2022 | 26.27 | 26.28 | 26.00 | 26.05 | 25.70 | 30,520 |
| 03 Jan 2022 | 26.51 | 26.55 | 26.36 | 26.36 | 26.00 | 21,479 |
| 31 Dec 2021 | 26.51 | 26.64 | 26.43 | 26.50 | 26.14 | 55,366 |
| 30 Dec 2021 | 26.45 | 26.65 | 26.45 | 26.49 | 26.13 | 18,520 |
| 29 Dec 2021 | 26.37 | 26.50 | 26.37 | 26.49 | 26.13 | 12,264 |
| 28 Dec 2021 | 26.50 | 26.50 | 26.37 | 26.44 | 26.08 | 11,664 |
| 27 Dec 2021 | 26.56 | 26.68 | 26.43 | 26.43 | 26.07 | 10,278 |
| 23 Dec 2021 | 26.60 | 26.60 | 26.51 | 26.56 | 26.20 | 8,545 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
