NYSE - Delayed Quote USD

Equitable Holdings, Inc. (EQH-PC)

Compare
18.50 -0.08 (-0.43%)
At close: November 19 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 18.71 18.75 18.47 18.50 18.50 31,820
Nov 18, 2024 18.65 18.76 18.58 18.58 18.58 15,596
Nov 15, 2024 18.55 18.65 18.44 18.65 18.65 32,647
Nov 14, 2024 18.65 18.65 18.40 18.44 18.44 31,984
Nov 13, 2024 18.95 18.95 18.47 18.50 18.50 25,187
Nov 12, 2024 18.98 19.01 18.68 18.68 18.68 20,655
Nov 11, 2024 19.32 19.42 18.90 19.07 19.07 12,491
Nov 8, 2024 19.19 19.45 19.18 19.18 19.18 17,895
Nov 7, 2024 19.23 19.35 19.08 19.12 19.12 13,711
Nov 6, 2024 19.26 19.30 19.11 19.23 19.23 10,517
Nov 5, 2024 19.18 19.52 19.18 19.52 19.52 21,264
Nov 4, 2024 19.03 19.18 18.92 19.16 19.16 9,622
Nov 1, 2024 19.16 19.16 18.81 18.83 18.83 14,619
Oct 31, 2024 19.04 19.07 18.79 19.06 19.06 16,571
Oct 30, 2024 19.06 19.15 18.92 18.92 18.92 20,655
Oct 29, 2024 18.94 18.98 18.80 18.98 18.98 13,769
Oct 28, 2024 19.12 19.14 18.92 19.05 19.05 11,781
Oct 25, 2024 19.13 19.19 19.00 19.07 19.07 11,829
Oct 24, 2024 19.15 19.15 18.96 18.99 18.99 14,315
Oct 23, 2024 19.23 19.30 18.87 19.04 19.04 13,799
Oct 22, 2024 19.23 19.29 19.11 19.25 19.25 25,724
Oct 21, 2024 19.62 19.82 19.01 19.14 19.14 44,284
Oct 18, 2024 19.88 19.88 19.60 19.60 19.60 31,962
Oct 17, 2024 19.78 20.01 19.54 19.77 19.77 20,090
Oct 16, 2024 19.83 19.94 19.79 19.80 19.80 20,979
Oct 15, 2024 19.66 19.92 19.65 19.77 19.77 32,712
Oct 14, 2024 19.67 19.70 19.53 19.55 19.55 45,863
Oct 11, 2024 19.44 19.67 19.44 19.67 19.67 18,138
Oct 10, 2024 19.65 19.65 19.47 19.49 19.49 9,275
Oct 9, 2024 19.79 19.88 19.53 19.65 19.65 71,363
Oct 8, 2024 19.76 19.85 19.62 19.79 19.79 22,492
Oct 7, 2024 19.98 19.98 19.60 19.76 19.76 19,758
Oct 4, 2024 20.07 20.07 19.89 19.91 19.91 15,469
Oct 3, 2024 20.27 20.32 20.12 20.12 20.12 19,462
Oct 2, 2024 20.33 20.33 20.10 20.15 20.15 27,054
Oct 1, 2024 20.27 20.38 20.13 20.17 20.17 35,314
Sep 30, 2024 20.58 20.59 20.08 20.18 20.18 37,044
Sep 27, 2024 20.66 20.67 20.50 20.51 20.51 16,258
Sep 26, 2024 20.68 20.68 20.54 20.58 20.58 6,825
Sep 25, 2024 20.57 20.69 20.48 20.58 20.58 16,631
Sep 24, 2024 20.52 20.57 20.41 20.52 20.52 16,341
Sep 23, 2024 20.54 20.56 20.43 20.43 20.43 21,451
Sep 20, 2024 20.44 20.54 20.39 20.48 20.48 14,163
Sep 19, 2024 20.40 20.50 20.34 20.37 20.37 30,135
Sep 18, 2024 20.23 20.33 20.12 20.12 20.12 13,241
Sep 17, 2024 20.23 20.26 20.00 20.16 20.16 22,855
Sep 16, 2024 19.98 20.18 19.78 20.01 20.01 18,140
Sep 13, 2024 19.80 19.93 19.73 19.92 19.92 17,406
Sep 12, 2024 19.67 19.80 19.59 19.75 19.75 15,734
Sep 11, 2024 19.73 19.73 19.53 19.54 19.54 23,415
Sep 10, 2024 19.82 19.82 19.66 19.72 19.72 13,156
Sep 9, 2024 19.60 19.77 19.60 19.77 19.77 11,094
Sep 6, 2024 19.81 19.81 19.44 19.49 19.49 84,063
Sep 5, 2024 19.64 19.78 19.60 19.74 19.74 15,608
Sep 4, 2024 0.27 Dividend
Sep 4, 2024 19.60 19.68 19.47 19.60 19.60 18,805
Sep 3, 2024 19.83 19.90 19.68 19.75 19.48 19,533
Aug 30, 2024 19.81 19.85 19.54 19.80 19.53 67,149
Aug 29, 2024 19.68 19.85 19.68 19.76 19.49 15,516
Aug 28, 2024 19.48 19.61 19.48 19.58 19.31 17,765
Aug 27, 2024 19.50 19.55 19.25 19.40 19.14 10,654
Aug 26, 2024 19.39 19.55 19.38 19.44 19.18 24,288
Aug 23, 2024 19.18 19.37 19.16 19.37 19.11 15,522
Aug 22, 2024 19.19 19.19 19.06 19.12 18.86 17,431
Aug 21, 2024 19.18 19.20 19.07 19.14 18.87 54,729
Aug 20, 2024 19.13 19.14 19.05 19.07 18.81 29,961
Aug 19, 2024 19.01 19.14 19.01 19.04 18.78 10,510
Aug 16, 2024 18.98 19.13 18.92 19.00 18.74 7,804
Aug 15, 2024 19.08 19.08 18.90 18.91 18.65 4,123
Aug 14, 2024 18.85 19.05 18.85 19.05 18.79 20,719
Aug 13, 2024 18.83 18.84 18.75 18.76 18.50 18,574
Aug 12, 2024 18.65 18.75 18.65 18.71 18.46 10,487
Aug 9, 2024 18.75 18.92 18.69 18.76 18.50 10,352
Aug 8, 2024 18.64 18.82 18.64 18.75 18.49 9,136
Aug 7, 2024 18.59 18.82 18.56 18.69 18.44 13,498
Aug 6, 2024 18.38 18.63 18.33 18.63 18.38 9,531
Aug 5, 2024 18.07 18.46 18.07 18.38 18.13 12,417
Aug 2, 2024 18.37 18.69 18.34 18.68 18.43 13,387
Aug 1, 2024 18.16 18.52 18.13 18.50 18.25 24,600
Jul 31, 2024 18.57 18.71 18.06 18.06 17.81 89,750
Jul 30, 2024 18.54 18.64 18.45 18.48 18.23 20,947
Jul 29, 2024 18.57 18.57 18.43 18.47 18.22 9,008
Jul 26, 2024 18.48 18.54 18.43 18.48 18.23 6,287
Jul 25, 2024 18.49 18.51 18.38 18.38 18.13 16,925
Jul 24, 2024 18.65 18.69 18.36 18.36 18.11 22,542
Jul 23, 2024 18.88 18.88 18.65 18.65 18.40 18,507
Jul 22, 2024 18.80 18.89 18.74 18.85 18.59 12,212
Jul 19, 2024 18.73 18.79 18.68 18.71 18.46 34,811
Jul 18, 2024 18.76 18.86 18.66 18.73 18.48 7,766
Jul 17, 2024 18.77 18.90 18.69 18.69 18.44 12,876
Jul 16, 2024 18.94 18.96 18.76 18.77 18.51 18,693
Jul 15, 2024 18.89 18.90 18.80 18.89 18.63 6,955
Jul 12, 2024 18.81 18.96 18.80 18.89 18.63 15,276
Jul 11, 2024 18.53 18.81 18.52 18.78 18.52 5,901
Jul 10, 2024 18.40 18.50 18.31 18.49 18.24 27,103
Jul 9, 2024 18.46 18.55 18.27 18.27 18.02 10,360
Jul 8, 2024 18.57 18.60 18.41 18.44 18.19 7,443
Jul 5, 2024 18.61 18.65 18.50 18.50 18.25 14,289
Jul 3, 2024 18.37 18.63 18.20 18.51 18.26 18,382
Jul 2, 2024 18.07 18.32 18.05 18.32 18.07 21,941
Jul 1, 2024 18.19 18.19 18.00 18.07 17.82 16,414
Jun 28, 2024 18.33 18.40 18.05 18.07 17.82 18,211
Jun 27, 2024 18.35 18.44 18.17 18.17 17.92 18,339
Jun 26, 2024 18.22 18.35 18.17 18.32 18.07 10,946
Jun 25, 2024 18.20 18.27 18.15 18.25 18.00 16,977
Jun 24, 2024 18.09 18.24 18.09 18.11 17.86 11,906
Jun 21, 2024 18.06 18.16 18.02 18.09 17.84 8,928
Jun 20, 2024 18.00 18.23 17.91 18.01 17.76 40,464
Jun 18, 2024 17.99 18.12 17.97 17.98 17.74 14,243
Jun 17, 2024 17.98 18.22 17.86 17.87 17.63 13,838
Jun 14, 2024 18.06 18.06 17.84 17.98 17.73 9,907
Jun 13, 2024 18.01 18.01 17.86 17.91 17.67 10,431
Jun 12, 2024 17.94 18.20 17.86 17.86 17.62 26,129
Jun 11, 2024 18.14 18.14 17.79 17.79 17.55 21,822
Jun 10, 2024 18.20 18.20 17.91 18.02 17.77 16,997
Jun 7, 2024 18.16 18.19 18.11 18.17 17.92 10,602
Jun 6, 2024 18.23 18.28 18.15 18.25 18.00 11,706
Jun 5, 2024 18.44 18.44 18.15 18.17 17.92 13,656
Jun 4, 2024 0.27 Dividend
Jun 4, 2024 18.48 18.57 18.26 18.27 18.02 25,567
Jun 3, 2024 18.65 18.73 18.46 18.60 18.08 59,291
May 31, 2024 18.07 18.96 17.98 18.67 18.15 180,976
May 30, 2024 17.82 17.98 17.73 17.90 17.40 24,468
May 29, 2024 17.75 17.75 17.56 17.64 17.15 18,905
May 28, 2024 17.97 18.00 17.81 17.81 17.31 9,053
May 24, 2024 17.73 17.94 17.61 17.94 17.44 14,436
May 23, 2024 18.09 18.09 17.55 17.60 17.11 24,474
May 22, 2024 18.07 18.07 17.91 17.92 17.42 11,728
May 21, 2024 18.14 18.19 18.00 18.00 17.50 11,213
May 20, 2024 18.03 18.12 18.00 18.06 17.56 7,066
May 17, 2024 18.12 18.12 17.93 18.03 17.53 8,898
May 16, 2024 18.11 18.13 17.86 18.09 17.59 11,629
May 15, 2024 18.10 18.13 17.94 18.05 17.54 16,520
May 14, 2024 18.00 18.04 17.73 17.86 17.36 13,330
May 13, 2024 17.92 18.03 17.90 17.90 17.40 10,412
May 10, 2024 17.95 17.98 17.69 17.89 17.39 16,088
May 9, 2024 18.00 18.02 17.82 17.90 17.40 18,309
May 8, 2024 18.11 18.20 17.86 17.90 17.40 42,540
May 7, 2024 18.32 18.34 18.07 18.14 17.63 15,645
May 6, 2024 18.29 18.29 18.07 18.22 17.71 18,139
May 3, 2024 18.14 18.24 17.90 18.14 17.63 11,864
May 2, 2024 17.80 17.92 17.76 17.87 17.37 6,835
May 1, 2024 17.82 17.90 17.61 17.82 17.32 18,752
Apr 30, 2024 17.86 17.92 17.58 17.58 17.09 28,402
Apr 29, 2024 17.96 17.98 17.88 17.88 17.38 10,356
Apr 26, 2024 17.76 17.94 17.70 17.83 17.33 12,668
Apr 25, 2024 17.73 17.76 17.44 17.56 17.07 10,224
Apr 24, 2024 17.77 17.89 17.54 17.89 17.39 11,890
Apr 23, 2024 17.59 17.81 17.49 17.81 17.31 11,409
Apr 22, 2024 17.39 17.61 17.27 17.48 16.99 18,545
Apr 19, 2024 17.55 17.59 17.26 17.37 16.89 46,037
Apr 18, 2024 17.52 17.56 17.34 17.39 16.91 27,555
Apr 17, 2024 17.40 17.51 17.20 17.36 16.88 22,361
Apr 16, 2024 17.27 17.40 17.09 17.31 16.82 20,502
Apr 15, 2024 17.74 17.74 17.22 17.30 16.82 34,572
Apr 12, 2024 17.86 17.86 17.68 17.74 17.25 24,794
Apr 11, 2024 18.04 18.04 17.53 17.86 17.36 30,378
Apr 10, 2024 18.15 18.15 17.77 17.88 17.38 42,733
Apr 9, 2024 18.41 18.43 18.22 18.27 17.76 13,207
Apr 8, 2024 18.39 18.40 18.25 18.35 17.84 17,294
Apr 5, 2024 18.25 18.46 18.25 18.35 17.84 22,345
Apr 4, 2024 18.25 18.41 18.20 18.28 17.77 18,306
Apr 3, 2024 18.20 18.24 17.95 18.19 17.68 49,457
Apr 2, 2024 18.44 18.45 18.10 18.29 17.78 25,195
Apr 1, 2024 18.68 18.74 18.14 18.57 18.05 25,097
Mar 28, 2024 18.74 18.95 18.45 18.51 17.99 30,456
Mar 27, 2024 18.37 18.77 18.26 18.74 18.22 48,309
Mar 26, 2024 18.44 18.52 18.18 18.40 17.89 30,404
Mar 25, 2024 18.44 18.56 18.26 18.36 17.85 17,370
Mar 22, 2024 18.47 18.56 18.29 18.40 17.89 20,214
Mar 21, 2024 18.30 18.58 18.22 18.39 17.88 121,809
Mar 20, 2024 18.29 18.29 18.20 18.24 17.73 58,774
Mar 19, 2024 18.29 18.29 18.24 18.24 17.73 56,786
Mar 18, 2024 18.32 18.32 18.22 18.22 17.71 33,143
Mar 15, 2024 18.30 18.45 18.13 18.27 17.76 19,229
Mar 14, 2024 18.36 18.36 18.10 18.26 17.75 54,386
Mar 13, 2024 18.23 18.29 18.22 18.27 17.76 55,198
Mar 12, 2024 18.32 18.32 18.11 18.16 17.65 23,602
Mar 11, 2024 18.37 18.39 18.25 18.28 17.77 71,047
Mar 8, 2024 18.38 18.41 18.26 18.32 17.81 22,033
Mar 7, 2024 18.35 18.47 18.23 18.23 17.72 18,752
Mar 6, 2024 18.30 18.34 18.21 18.21 17.70 291,642
Mar 5, 2024 18.40 18.43 18.21 18.24 17.73 35,012
Mar 4, 2024 18.43 18.48 18.34 18.35 17.84 11,803
Mar 1, 2024 0.27 Dividend
Mar 1, 2024 18.53 18.53 18.32 18.36 17.85 17,195
Feb 29, 2024 18.38 18.97 18.36 18.66 17.88 70,078
Feb 28, 2024 18.52 18.63 18.31 18.38 17.61 39,953
Feb 27, 2024 18.51 18.55 18.38 18.38 17.61 65,076
Feb 26, 2024 18.60 18.60 18.35 18.45 17.68 34,282
Feb 23, 2024 18.30 18.56 18.28 18.44 17.67 29,716
Feb 22, 2024 18.34 18.34 18.24 18.31 17.54 18,973
Feb 21, 2024 18.34 18.34 18.14 18.18 17.42 18,828
Feb 20, 2024 18.01 18.36 18.01 18.33 17.56 48,946
Feb 16, 2024 18.00 18.13 18.00 18.10 17.34 14,074
Feb 15, 2024 17.98 18.19 17.91 18.16 17.40 29,052
Feb 14, 2024 17.94 17.99 17.69 17.96 17.21 40,431
Feb 13, 2024 17.82 17.97 17.62 17.88 17.13 40,727
Feb 12, 2024 18.14 18.24 18.07 18.07 17.31 22,042
Feb 9, 2024 18.24 18.37 18.15 18.17 17.41 20,610
Feb 8, 2024 18.00 18.20 17.95 18.12 17.36 32,222
Feb 7, 2024 18.02 18.11 17.93 18.07 17.31 32,679
Feb 6, 2024 17.85 18.00 17.77 18.00 17.25 52,861
Feb 5, 2024 17.93 18.04 17.80 17.94 17.19 127,695
Feb 2, 2024 17.69 18.06 17.68 18.00 17.25 134,969
Feb 1, 2024 17.05 17.90 16.79 17.85 17.10 431,847
Jan 31, 2024 16.99 17.15 16.88 16.96 16.25 170,596
Jan 30, 2024 16.79 17.02 16.64 17.01 16.30 1,330,819
Jan 29, 2024 16.81 16.87 16.69 16.75 16.05 162,277
Jan 26, 2024 16.76 16.92 16.74 16.74 16.04 86,462
Jan 25, 2024 16.66 16.87 16.66 16.76 16.06 107,536
Jan 24, 2024 16.63 16.69 16.51 16.57 15.88 45,512
Jan 23, 2024 16.45 16.59 16.45 16.49 15.80 74,651
Jan 22, 2024 16.47 16.54 16.42 16.43 15.74 48,580
Jan 19, 2024 16.29 16.42 16.28 16.34 15.66 80,444
Jan 18, 2024 16.30 16.36 16.12 16.27 15.59 21,828
Jan 17, 2024 16.29 16.39 16.20 16.24 15.56 36,267
Jan 16, 2024 16.58 16.67 16.29 16.29 15.61 50,679
Jan 12, 2024 16.67 16.87 16.57 16.59 15.90 57,997
Jan 11, 2024 16.68 16.75 16.53 16.59 15.90 85,562
Jan 10, 2024 16.58 16.81 16.58 16.68 15.98 51,181
Jan 9, 2024 16.53 16.72 16.47 16.60 15.91 42,874
Jan 8, 2024 16.54 16.63 16.44 16.53 15.84 135,947
Jan 5, 2024 16.49 16.60 16.35 16.48 15.79 61,018
Jan 4, 2024 16.39 16.52 16.37 16.47 15.78 73,505
Jan 3, 2024 16.56 16.62 16.41 16.47 15.78 46,023
Jan 2, 2024 16.60 16.73 16.46 16.59 15.90 25,320
Dec 29, 2023 16.84 16.84 16.47 16.56 15.87 72,367
Dec 28, 2023 16.95 16.95 16.74 16.74 16.04 57,265
Dec 27, 2023 16.85 16.97 16.78 16.79 16.09 30,743
Dec 26, 2023 16.82 16.93 16.64 16.73 16.03 38,082
Dec 22, 2023 16.81 16.90 16.63 16.75 16.05 44,861
Dec 21, 2023 16.75 16.87 16.48 16.74 16.04 56,627
Dec 20, 2023 16.92 16.96 16.56 16.57 15.88 92,186
Dec 19, 2023 16.76 16.96 16.72 16.82 16.12 136,086
Dec 18, 2023 16.68 16.76 16.59 16.70 16.00 65,287
Dec 15, 2023 16.57 16.78 16.26 16.65 15.95 124,983
Dec 14, 2023 16.17 16.56 16.11 16.47 15.78 88,988
Dec 13, 2023 15.82 16.15 15.62 15.90 15.23 161,088
Dec 12, 2023 15.70 15.76 15.60 15.68 15.02 32,862
Dec 11, 2023 15.71 15.78 15.45 15.66 15.00 50,666
Dec 8, 2023 15.81 15.91 15.59 15.71 15.05 18,211
Dec 7, 2023 16.01 16.19 15.68 15.87 15.21 84,850
Dec 6, 2023 16.00 16.07 15.83 15.95 15.28 58,705
Dec 5, 2023 16.01 16.08 15.88 15.93 15.26 89,564
Dec 4, 2023 15.98 16.22 15.74 15.93 15.26 42,144
Dec 1, 2023 0.27 Dividend
Dec 1, 2023 15.94 16.15 15.80 16.07 15.40 112,728
Nov 30, 2023 16.03 16.19 15.97 16.01 15.08 284,888
Nov 29, 2023 15.99 16.17 15.90 16.05 15.12 176,897
Nov 28, 2023 15.85 16.11 15.79 15.85 14.93 71,460
Nov 27, 2023 15.73 16.01 15.73 15.84 14.92 113,081
Nov 24, 2023 15.56 15.84 15.52 15.83 14.91 27,934
Nov 22, 2023 15.72 15.72 15.35 15.58 14.68 24,882
Nov 21, 2023 15.68 15.77 15.50 15.59 14.69 128,597
Nov 20, 2023 15.70 15.78 15.60 15.69 14.78 121,363

Related Tickers