Equitable Holdings, Inc. (EQH)
NYSE: EQH · Real-Time Price · USD
45.00
-0.13 (-0.29%)
Nov 4, 2024, 4:00 PM EST - Market closed
Equitable Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 45.51 | 45.83 | 44.96 | 45.13 | 45.13 | -0.46% | 2,434,440 |
Oct 31, 2024 | 45.96 | 46.26 | 45.32 | 45.34 | 45.34 | -1.84% | 1,736,330 |
Oct 30, 2024 | 45.87 | 46.48 | 45.66 | 46.19 | 46.19 | 0.83% | 2,171,394 |
Oct 29, 2024 | 45.60 | 46.06 | 45.47 | 45.81 | 45.81 | -0.09% | 1,960,732 |
Oct 28, 2024 | 45.30 | 45.92 | 45.11 | 45.85 | 45.85 | 1.96% | 1,792,769 |
Oct 25, 2024 | 45.98 | 45.99 | 44.65 | 44.97 | 44.97 | -1.68% | 1,332,154 |
Oct 24, 2024 | 45.60 | 45.83 | 45.37 | 45.74 | 45.74 | 0.66% | 898,705 |
Oct 23, 2024 | 45.91 | 46.30 | 45.09 | 45.44 | 45.44 | -1.32% | 1,397,616 |
Oct 22, 2024 | 45.71 | 46.18 | 45.48 | 46.05 | 46.05 | 0.44% | 1,517,814 |
Oct 21, 2024 | 45.96 | 46.09 | 45.65 | 45.85 | 45.85 | -0.28% | 2,008,982 |
Oct 18, 2024 | 45.70 | 46.15 | 45.40 | 45.98 | 45.98 | 1.03% | 2,213,069 |
Oct 17, 2024 | 44.76 | 45.62 | 44.68 | 45.51 | 45.51 | 2.11% | 3,256,656 |
Oct 16, 2024 | 44.50 | 44.74 | 44.30 | 44.57 | 44.57 | 1.07% | 3,143,486 |
Oct 15, 2024 | 44.07 | 44.76 | 43.92 | 44.10 | 44.10 | 0.23% | 3,352,089 |
Oct 14, 2024 | 44.00 | 44.18 | 43.82 | 44.00 | 44.00 | 0.20% | 1,420,743 |
Oct 11, 2024 | 43.20 | 44.43 | 43.20 | 43.91 | 43.91 | 1.97% | 2,106,391 |
Oct 10, 2024 | 43.05 | 43.36 | 42.79 | 43.06 | 43.06 | 0.14% | 1,858,461 |
Oct 9, 2024 | 42.70 | 43.18 | 42.67 | 43.00 | 43.00 | 0.40% | 4,089,508 |
Oct 8, 2024 | 42.90 | 43.09 | 42.59 | 42.83 | 42.83 | 0.19% | 3,261,169 |
Oct 7, 2024 | 42.76 | 43.11 | 42.47 | 42.75 | 42.75 | -0.33% | 1,556,624 |
Oct 4, 2024 | 42.37 | 42.93 | 42.21 | 42.89 | 42.89 | 3.13% | 2,095,262 |
Oct 3, 2024 | 41.75 | 41.76 | 41.06 | 41.59 | 41.59 | -0.86% | 3,796,638 |
Oct 2, 2024 | 41.56 | 42.22 | 41.48 | 41.95 | 41.95 | 0.58% | 1,937,186 |
Oct 1, 2024 | 41.82 | 41.90 | 40.81 | 41.71 | 41.71 | -0.76% | 1,725,940 |
Sep 30, 2024 | 41.68 | 42.15 | 41.47 | 42.03 | 42.03 | 0.12% | 1,588,855 |
Sep 27, 2024 | 42.29 | 42.58 | 41.83 | 41.98 | 41.98 | - | 1,605,957 |
Sep 26, 2024 | 42.42 | 42.69 | 41.90 | 41.98 | 41.98 | -0.05% | 1,586,620 |
Sep 25, 2024 | 42.57 | 42.57 | 41.98 | 42.00 | 42.00 | -0.50% | 1,406,995 |
Sep 24, 2024 | 42.47 | 42.62 | 42.06 | 42.21 | 42.21 | -0.17% | 1,278,242 |
Sep 23, 2024 | 42.06 | 42.50 | 41.90 | 42.28 | 42.28 | 0.40% | 1,614,782 |
Sep 20, 2024 | 42.47 | 42.47 | 41.84 | 42.11 | 42.11 | -0.85% | 5,462,986 |
Sep 19, 2024 | 42.14 | 42.62 | 41.79 | 42.47 | 42.47 | 2.68% | 1,574,811 |
Sep 18, 2024 | 41.45 | 41.90 | 41.13 | 41.36 | 41.36 | -0.02% | 1,784,054 |
Sep 17, 2024 | 41.01 | 41.55 | 40.85 | 41.37 | 41.37 | 1.45% | 2,009,576 |
Sep 16, 2024 | 40.38 | 41.04 | 40.38 | 40.78 | 40.78 | 1.65% | 1,962,336 |
Sep 13, 2024 | 39.53 | 40.30 | 39.51 | 40.12 | 40.12 | 2.06% | 1,246,679 |
Sep 12, 2024 | 39.19 | 39.48 | 38.69 | 39.31 | 39.31 | 0.72% | 2,201,673 |
Sep 11, 2024 | 38.84 | 39.12 | 37.99 | 39.03 | 39.03 | -0.03% | 2,828,862 |
Sep 10, 2024 | 40.12 | 40.14 | 38.56 | 39.04 | 39.04 | -2.33% | 3,843,732 |
Sep 9, 2024 | 39.96 | 40.11 | 39.53 | 39.97 | 39.97 | 0.99% | 1,704,697 |
Sep 6, 2024 | 40.54 | 41.08 | 39.46 | 39.58 | 39.58 | -2.34% | 1,441,745 |
Sep 5, 2024 | 41.27 | 41.36 | 40.52 | 40.53 | 40.53 | -1.29% | 1,385,812 |
Sep 4, 2024 | 41.42 | 41.66 | 40.80 | 41.06 | 41.06 | -0.70% | 1,966,768 |
Sep 3, 2024 | 41.99 | 42.35 | 41.14 | 41.35 | 41.35 | -2.75% | 2,348,028 |
Aug 30, 2024 | 42.16 | 42.79 | 42.13 | 42.52 | 42.52 | 1.14% | 3,641,913 |
Aug 29, 2024 | 42.13 | 42.49 | 41.90 | 42.04 | 42.04 | 0.41% | 1,032,336 |
Aug 28, 2024 | 41.90 | 42.28 | 41.68 | 41.87 | 41.87 | -0.19% | 1,486,938 |
Aug 27, 2024 | 41.80 | 42.23 | 41.70 | 41.95 | 41.95 | 0.17% | 1,071,019 |
Aug 26, 2024 | 42.00 | 42.49 | 41.85 | 41.88 | 41.88 | 0.62% | 953,551 |
Aug 23, 2024 | 40.76 | 41.79 | 40.71 | 41.62 | 41.62 | 2.71% | 1,705,750 |
Aug 22, 2024 | 40.53 | 40.72 | 40.14 | 40.52 | 40.52 | 0.10% | 1,992,218 |
Aug 21, 2024 | 40.33 | 40.56 | 40.16 | 40.48 | 40.48 | 0.82% | 1,328,061 |
Aug 20, 2024 | 40.69 | 40.81 | 39.97 | 40.15 | 40.15 | -2.12% | 1,867,872 |
Aug 19, 2024 | 40.69 | 41.08 | 40.49 | 41.02 | 41.02 | 0.64% | 1,395,768 |
Aug 16, 2024 | 39.95 | 40.78 | 39.95 | 40.76 | 40.76 | 1.95% | 2,164,897 |
Aug 15, 2024 | 39.80 | 40.24 | 39.53 | 39.98 | 39.98 | 1.89% | 1,596,123 |
Aug 14, 2024 | 38.99 | 39.29 | 38.86 | 39.24 | 39.24 | 1.34% | 1,630,624 |
Aug 13, 2024 | 38.49 | 38.80 | 38.10 | 38.72 | 38.72 | 1.26% | 1,602,094 |
Aug 12, 2024 | 38.68 | 38.80 | 38.16 | 38.24 | 38.24 | -0.80% | 1,283,030 |
Aug 9, 2024 | 37.94 | 38.61 | 37.72 | 38.55 | 38.55 | 1.61% | 2,132,338 |
Aug 8, 2024 | 37.66 | 38.29 | 37.44 | 37.94 | 37.94 | 2.10% | 1,992,490 |
Aug 7, 2024 | 38.70 | 38.87 | 37.12 | 37.16 | 37.16 | -2.11% | 3,510,671 |
Aug 6, 2024 | 36.94 | 38.34 | 36.78 | 37.96 | 37.96 | 2.46% | 2,789,083 |
Aug 5, 2024 | 37.69 | 37.69 | 36.46 | 37.05 | 36.82 | -5.44% | 3,207,411 |
Aug 2, 2024 | 41.14 | 41.61 | 39.01 | 39.18 | 38.93 | -6.71% | 2,806,051 |
Aug 1, 2024 | 43.43 | 43.78 | 41.28 | 42.00 | 41.74 | -3.69% | 2,627,606 |
Jul 31, 2024 | 43.67 | 44.50 | 43.41 | 43.61 | 43.34 | 0.97% | 3,865,147 |
Jul 30, 2024 | 43.25 | 43.48 | 42.86 | 43.19 | 42.92 | 0.68% | 3,284,252 |
Jul 29, 2024 | 43.24 | 43.35 | 42.84 | 42.90 | 42.63 | -0.39% | 1,585,273 |
Jul 26, 2024 | 42.71 | 43.24 | 42.71 | 43.07 | 42.80 | 1.68% | 1,495,687 |
Jul 25, 2024 | 41.71 | 42.70 | 41.71 | 42.36 | 42.09 | 1.63% | 2,033,421 |
Jul 24, 2024 | 42.40 | 42.71 | 41.66 | 41.68 | 41.42 | -1.74% | 1,635,440 |
Jul 23, 2024 | 42.10 | 42.52 | 41.81 | 42.42 | 42.15 | 0.76% | 1,327,746 |
Jul 22, 2024 | 41.87 | 42.26 | 41.56 | 42.10 | 41.84 | 0.89% | 1,438,256 |
Jul 19, 2024 | 42.04 | 42.14 | 41.68 | 41.73 | 41.47 | -0.74% | 1,112,276 |
Jul 18, 2024 | 42.19 | 43.10 | 41.97 | 42.04 | 41.78 | -0.61% | 2,842,574 |
Jul 17, 2024 | 42.93 | 43.10 | 42.26 | 42.30 | 42.03 | -2.06% | 2,642,344 |
Jul 16, 2024 | 43.03 | 43.53 | 42.95 | 43.19 | 42.92 | 0.65% | 1,906,489 |
Jul 15, 2024 | 42.66 | 43.35 | 42.52 | 42.91 | 42.64 | 1.23% | 2,044,191 |
Jul 12, 2024 | 42.14 | 42.55 | 42.01 | 42.39 | 42.12 | 0.83% | 2,318,387 |
Jul 11, 2024 | 41.83 | 42.07 | 41.60 | 42.04 | 41.78 | 0.98% | 7,207,920 |
Jul 10, 2024 | 40.90 | 41.65 | 40.90 | 41.63 | 41.37 | 2.03% | 1,346,624 |
Jul 9, 2024 | 40.38 | 41.17 | 40.20 | 40.80 | 40.54 | 1.04% | 2,946,549 |
Jul 8, 2024 | 40.39 | 40.65 | 40.08 | 40.38 | 40.13 | -0.10% | 2,404,320 |
Jul 5, 2024 | 40.92 | 41.03 | 40.34 | 40.42 | 40.17 | -1.56% | 2,427,132 |
Jul 3, 2024 | 41.42 | 41.54 | 40.97 | 41.06 | 40.80 | -0.75% | 739,951 |
Jul 2, 2024 | 40.74 | 41.52 | 40.74 | 41.37 | 41.11 | 1.35% | 5,219,133 |
Jul 1, 2024 | 41.07 | 41.33 | 40.70 | 40.82 | 40.56 | -0.10% | 1,407,199 |
Jun 28, 2024 | 40.77 | 41.23 | 40.55 | 40.86 | 40.60 | 0.86% | 4,321,321 |
Jun 27, 2024 | 40.41 | 40.61 | 40.20 | 40.51 | 40.26 | -0.15% | 1,560,830 |
Jun 26, 2024 | 40.98 | 41.05 | 40.28 | 40.57 | 40.32 | -1.77% | 2,147,090 |
Jun 25, 2024 | 41.37 | 41.71 | 41.07 | 41.30 | 41.04 | -0.31% | 1,472,060 |
Jun 24, 2024 | 41.28 | 41.95 | 41.03 | 41.43 | 41.17 | 0.75% | 2,310,069 |
Jun 21, 2024 | 41.00 | 41.30 | 40.68 | 41.12 | 40.86 | 0.17% | 6,177,077 |
Jun 20, 2024 | 39.98 | 41.07 | 39.98 | 41.05 | 40.79 | 2.55% | 2,428,064 |
Jun 18, 2024 | 39.78 | 40.18 | 39.66 | 40.03 | 39.78 | - | 3,549,190 |
Jun 17, 2024 | 39.58 | 40.09 | 39.24 | 40.03 | 39.78 | 0.88% | 1,954,383 |
Jun 14, 2024 | 39.78 | 39.99 | 39.37 | 39.68 | 39.43 | -1.56% | 2,301,563 |
Jun 13, 2024 | 41.03 | 41.28 | 40.17 | 40.31 | 40.06 | -2.02% | 2,165,199 |
Jun 12, 2024 | 41.07 | 41.46 | 40.87 | 41.14 | 40.88 | 1.43% | 3,780,267 |