Equitable Holdings Inc. Common Stockのデータ

Equitable Holdings Inc. Common Stockの基本情報

名前 Equitable Holdings Inc. Common Stock
ティッカー EQH
国 United States
上場年 2018.0
セクター Finance

Equitable Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.24 27.65 27.69 27.99 3899900.0 27.99
2021-02-12 27.9 27.14 27.67 27.35 2119200.0 27.35
2021-02-11 27.8 27.08 27.75 27.53 2658300.0 27.53
2021-02-10 27.85 27.47 27.71 27.67 2368700.0 27.67
2021-02-09 27.67 27.05 27.16 27.58 2155400.0 27.58
2021-02-08 27.36 26.79 26.83 27.18 2864000.0 27.18
2021-02-05 26.81 26.34 26.5 26.75 3179700.0 26.75
2021-02-04 26.31 25.69 25.81 26.25 3535000.0 26.25
2021-02-03 25.78 25.33 25.51 25.7 3842500.0 25.7
2021-02-02 25.69 25.25 25.44 25.33 4008300.0 25.33
2021-02-01 25.16 24.67 25.02 25.05 2704200.0 25.05
2021-01-29 25.5 24.56 25.28 24.78 5504700.0 24.78
2021-01-28 25.78 25.02 25.04 25.49 3860900.0 25.49
2021-01-27 25.64 24.65 25.44 24.74 3982200.0 24.74
2021-01-26 26.96 25.92 26.88 25.94 3292100.0 25.94
2021-01-25 26.98 26.42 26.65 26.66 2188100.0 26.66
2021-01-22 27.16 26.8 26.95 26.92 2616700.0 26.92
2021-01-21 27.6 27.24 27.38 27.25 3356900.0 27.25
2021-01-20 27.98 27.4 27.93 27.46 2889500.0 27.46
2021-01-19 28.05 27.53 27.65 27.71 4367600.0 27.71
2021-01-15 27.72 27.01 27.58 27.5 4264700.0 27.5
2021-01-14 28.12 27.4 27.64 27.89 2493900.0 27.89
2021-01-13 27.69 27.24 27.46 27.42 2735900.0 27.42
2021-01-12 27.75 27.01 27.11 27.69 3355600.0 27.69
2021-01-11 26.99 26.34 26.39 26.82 1775500.0 26.82
2021-01-08 27.01 26.44 26.97 26.72 1838600.0 26.72
2021-01-07 27.5 26.73 27.41 26.8 2368700.0 26.8
2021-01-06 27.33 25.8 25.8 27.12 5574000.0 27.12
2021-01-05 25.34 24.6 24.73 25.14 2033200.0 25.14
2021-01-04 25.77 24.59 25.75 24.72 3125100.0 24.72
2020-12-31 25.67 25.04 25.2 25.59 1169700.0 25.59
2020-12-30 25.56 24.83 24.88 25.23 952800.0 25.23
2020-12-29 25.35 24.83 25.2 24.86 934800.0 24.86
2020-12-28 25.68 25.06 25.2 25.07 994100.0 25.07
2020-12-24 25.44 25.03 25.4 25.1 778200.0 25.1
2020-12-23 25.62 25.11 25.11 25.37 1342500.0 25.37
2020-12-22 25.11 24.76 24.89 24.84 2157100.0 24.84
2020-12-21 25.13 24.57 25.04 24.85 3088000.0 24.85
2020-12-18 26.0 24.97 25.83 25.17 5373400.0 25.17
2020-12-17 25.99 25.53 25.95 25.87 4286300.0 25.87
2020-12-16 25.94 25.29 25.94 25.68 2747100.0 25.68
2020-12-15 25.8 25.17 25.69 25.77 3874500.0 25.77
2020-12-14 26.41 25.25 26.41 25.27 2619500.0 25.27
2020-12-11 26.22 25.73 26.05 25.99 1659500.0 25.99
2020-12-10 26.55 25.94 26.07 26.43 1810700.0 26.43
2020-12-09 27.06 26.33 26.88 26.49 3320900.0 26.49
2020-12-08 26.75 26.11 26.11 26.61 2430800.0 26.61
2020-12-07 27.0 26.28 26.83 26.49 1954300.0 26.49
2020-12-04 27.21 26.74 26.81 27.12 1885700.0 27.12
2020-12-03 26.6 26.31 26.58 26.44 2279900.0 26.44
2020-12-02 26.61 26.16 26.24 26.58 2740500.0 26.58
2020-12-01 26.47 25.85 26.08 26.37 3606300.0 26.37
2020-11-30 26.26 25.28 25.84 25.38 4775800.0 25.38
2020-11-27 26.4 25.92 26.33 26.0 1182200.0 26.0
2020-11-25 26.44 25.99 26.21 26.38 2734900.0 26.38
2020-11-24 26.71 25.43 25.55 26.52 4832200.0 26.52
2020-11-23 25.49 24.98 25.11 25.06 3932600.0 25.06
2020-11-20 24.92 24.38 24.45 24.74 3020500.0 24.74
2020-11-19 25.01 24.27 24.32 24.72 3906600.0 24.55
2020-11-18 25.39 24.35 24.61 24.64 2954500.0 24.47
2020-11-17 24.64 24.17 24.3 24.34 4027600.0 24.17
2020-11-16 25.32 24.51 25.17 24.59 4427300.0 24.42
2020-11-13 24.73 24.4 24.48 24.61 3040400.0 24.44
2020-11-12 24.43 24.02 24.22 24.17 4140600.0 24.0
2020-11-11 24.96 24.36 24.78 24.57 3458900.0 24.4
2020-11-10 24.9 23.95 24.19 24.71 4076900.0 24.54
2020-11-09 25.42 24.17 24.87 24.18 4673200.0 24.01
2020-11-06 23.26 22.49 23.26 22.6 2819300.0 22.44
2020-11-05 23.45 21.66 21.66 22.98 3798800.0 22.82
2020-11-04 23.03 21.25 21.9 22.24 4046800.0 22.09
2020-11-03 22.75 22.15 22.52 22.42 4139500.0 22.27
2020-11-02 22.57 21.85 21.95 21.94 4617200.0 21.79
2020-10-30 21.5 20.86 20.99 21.49 4774400.0 21.34
2020-10-29 21.38 19.92 19.99 21.22 5646400.0 21.07
2020-10-28 20.53 18.44 18.95 20.17 6745300.0 20.03
2020-10-27 19.72 18.49 19.56 18.5 3263600.0 18.37
2020-10-26 20.33 19.35 20.26 19.65 2302000.0 19.51
2020-10-23 20.82 20.43 20.53 20.59 2712300.0 20.45
2020-10-22 20.45 19.67 19.88 20.3 2729000.0 20.16
2020-10-21 20.15 19.79 19.89 19.82 3211500.0 19.68
2020-10-20 20.51 19.96 20.19 19.96 2249800.0 19.82
2020-10-19 20.45 19.84 20.37 19.89 2214600.0 19.75
2020-10-16 20.66 20.18 20.65 20.26 1849400.0 20.12
2020-10-15 20.69 19.88 20.02 20.58 2503000.0 20.44
2020-10-14 20.91 20.28 20.69 20.3 2118500.0 20.16
2020-10-13 21.22 20.59 21.13 20.61 2119600.0 20.47
2020-10-12 21.44 20.84 20.93 21.3 2261200.0 21.15
2020-10-09 21.44 20.81 21.44 20.81 2390000.0 20.67
2020-10-08 21.15 20.3 20.38 21.14 4672200.0 20.99
2020-10-07 20.26 19.49 19.58 20.17 3076100.0 20.03
2020-10-06 20.2 19.33 19.7 19.35 3516400.0 19.22
2020-10-05 19.52 18.98 19.12 19.43 2432300.0 19.3
2020-10-02 18.82 18.14 18.14 18.75 1734700.0 18.62
2020-10-01 18.87 18.28 18.41 18.61 2688200.0 18.48
2020-09-30 18.58 18.0 18.47 18.24 1895400.0 18.11
2020-09-29 18.69 18.18 18.59 18.34 1653200.0 18.21
2020-09-28 18.84 18.33 18.37 18.61 2692400.0 18.48
2020-09-25 18.13 17.69 17.74 17.92 1849500.0 17.8
2020-09-24 18.29 17.33 17.88 17.93 2788400.0 17.81
2020-09-23 18.49 17.8 17.95 17.84 2612300.0 17.72
2020-09-22 18.06 17.6 17.61 17.95 3848200.0 17.83
2020-09-21 18.72 17.47 18.5 17.64 4528600.0 17.52
2020-09-18 19.47 18.95 19.09 19.09 5373800.0 18.96
2020-09-17 19.27 18.56 18.79 19.1 3227400.0 18.97
2020-09-16 19.33 18.88 19.06 19.07 4829900.0 18.94
2020-09-15 19.91 18.9 19.88 19.0 2982000.0 18.87
2020-09-14 20.04 19.61 19.78 19.85 2206200.0 19.71
2020-09-11 19.67 19.12 19.34 19.62 2436000.0 19.49
2020-09-10 20.2 19.27 20.09 19.28 3061700.0 19.15
2020-09-09 20.24 19.9 20.09 20.0 2255600.0 19.86
2020-09-08 20.7 19.88 20.63 19.91 3302500.0 19.77
2020-09-04 21.59 20.62 21.59 20.97 3229300.0 20.83
2020-09-03 22.15 21.07 21.8 21.11 2941600.0 20.96
2020-09-02 21.66 21.19 21.6 21.57 2901000.0 21.42
2020-09-01 21.48 20.89 21.07 21.1 2240400.0 20.95
2020-08-31 21.62 21.12 21.62 21.19 4009900.0 21.04
2020-08-28 21.92 21.26 21.74 21.61 2442500.0 21.46
2020-08-27 21.77 21.1 21.17 21.44 3689800.0 21.29
2020-08-26 21.51 21.09 21.5 21.16 2491400.0 21.01
2020-08-25 21.93 21.36 21.75 21.45 2434200.0 21.3
2020-08-24 21.7 20.78 20.88 21.53 1770400.0 21.38
2020-08-21 20.97 20.65 20.77 20.65 1503600.0 20.51
2020-08-20 21.07 20.52 20.65 20.83 1901100.0 20.69
2020-08-19 21.48 20.92 21.02 20.98 2458800.0 20.84
2020-08-18 21.6 20.95 21.36 21.02 2685100.0 20.88
2020-08-17 21.84 21.31 21.8 21.44 2223400.0 21.29
2020-08-14 21.89 21.46 21.48 21.8 1810700.0 21.65
2020-08-13 21.78 21.17 21.28 21.71 2021100.0 21.56
2020-08-12 22.27 21.38 22.26 21.54 2293300.0 21.39
2020-08-11 22.55 21.76 22.27 21.78 2259500.0 21.63
2020-08-10 21.84 21.39 21.41 21.59 2001500.0 21.44
2020-08-07 21.49 20.25 20.48 21.45 1784700.0 21.13
2020-08-06 20.95 20.28 20.78 20.61 2906500.0 20.31
2020-08-05 21.84 20.48 21.15 21.05 3737000.0 20.74
2020-08-04 20.97 20.61 20.71 20.76 1947300.0 20.45
2020-08-03 20.95 20.41 20.54 20.82 1867600.0 20.51
2020-07-31 20.51 19.99 20.37 20.46 2406300.0 20.16
2020-07-30 20.31 19.81 20.1 20.25 1818400.0 19.95
2020-07-29 20.7 20.03 20.03 20.69 2694000.0 20.38
2020-07-28 20.41 19.99 20.12 20.04 1505500.0 19.74
2020-07-27 20.38 19.74 20.14 20.28 1637600.0 19.98
2020-07-24 20.73 20.27 20.66 20.3 1926400.0 20.0
2020-07-23 20.73 20.22 20.22 20.59 2524100.0 20.29
2020-07-22 20.59 19.98 20.05 20.36 3397900.0 20.06
2020-07-21 20.45 20.05 20.08 20.16 2389700.0 19.86
2020-07-20 20.26 19.85 20.1 19.98 2090200.0 19.69
2020-07-17 20.66 20.16 20.45 20.29 1722700.0 19.99
2020-07-16 20.92 20.22 20.32 20.47 2930600.0 20.17
2020-07-15 20.67 19.72 20.25 20.58 2488700.0 20.28
2020-07-14 19.67 19.17 19.54 19.62 2265500.0 19.33
2020-07-13 19.89 19.32 19.59 19.51 3476600.0 19.22
2020-07-10 19.22 18.1 18.1 19.21 3022400.0 18.93
2020-07-09 19.23 18.06 19.06 18.14 2682300.0 17.87
2020-07-08 19.52 18.81 18.81 19.2 2435700.0 18.92
2020-07-07 19.25 18.81 19.15 18.89 2200900.0 18.61
2020-07-06 20.06 19.2 19.64 19.42 3429600.0 19.13
2020-07-02 19.75 18.96 19.41 19.02 3149700.0 18.74
2020-07-01 19.55 18.75 19.24 18.86 2677000.0 18.58
2020-06-30 19.44 18.74 18.83 19.29 2145900.0 19.01
2020-06-29 19.21 18.74 19.21 19.01 2083900.0 18.73
2020-06-26 19.42 18.84 19.31 18.99 5892600.0 18.71
2020-06-25 19.9 18.57 18.59 19.76 6060300.0 19.47
2020-06-24 19.42 18.45 19.35 18.81 5389300.0 18.53
2020-06-23 20.27 19.52 20.0 19.7 3269600.0 19.41
2020-06-22 19.84 19.15 19.58 19.57 2545400.0 19.28
2020-06-19 20.56 19.25 20.55 19.68 6373800.0 19.39
2020-06-18 20.36 19.7 19.83 20.01 5270900.0 19.71
2020-06-17 21.2 20.08 21.08 20.17 4460700.0 19.87
2020-06-16 21.97 20.62 21.94 21.04 6046800.0 20.73
2020-06-15 20.97 19.35 19.6 20.75 4140800.0 20.44
2020-06-12 20.63 19.98 20.53 20.6 4056000.0 20.3
2020-06-11 20.91 19.35 20.09 19.37 4336800.0 19.08
2020-06-10 22.31 21.27 21.9 21.62 5703500.0 21.3
2020-06-09 22.59 21.76 22.09 22.12 4008100.0 21.79
2020-06-08 23.28 22.61 22.76 23.05 5504100.0 22.71
2020-06-05 24.19 21.99 23.76 22.19 4457500.0 21.86
2020-06-04 21.85 20.57 20.82 21.81 4159500.0 21.49
2020-06-03 21.17 20.09 20.32 20.97 2641200.0 20.66
2020-06-02 19.95 19.48 19.5 19.7 2431300.0 19.41
2020-06-01 19.82 19.0 19.16 19.42 1995400.0 19.13
2020-05-29 19.45 18.85 19.1 19.11 4436300.0 18.83
2020-05-28 20.61 19.56 20.53 19.65 3711400.0 19.19
2020-05-27 20.97 19.87 20.43 20.1 4426900.0 19.63
2020-05-26 19.47 18.43 18.58 19.26 3237900.0 18.81
2020-05-22 18.17 17.48 18.05 17.7 1764500.0 17.29
2020-05-21 18.18 17.5 17.66 18.01 3063500.0 17.59
2020-05-20 18.22 17.61 17.86 17.7 2347100.0 17.29
2020-05-19 18.06 17.14 18.06 17.23 2376200.0 16.83
2020-05-18 18.57 17.48 17.48 18.18 3732300.0 17.76
2020-05-15 16.79 15.84 16.08 16.5 3536100.0 16.12
2020-05-14 16.35 14.53 15.03 16.35 4314500.0 15.97
2020-05-13 16.42 15.31 16.21 15.47 2086600.0 15.11
2020-05-12 17.57 16.41 17.28 16.42 3696900.0 16.04
2020-05-11 17.64 17.05 17.53 17.15 2798900.0 16.75
2020-05-08 18.17 17.36 18.01 17.85 3077300.0 17.43
2020-05-07 17.71 16.62 16.76 17.46 4031200.0 17.05
2020-05-06 17.04 16.3 16.92 16.4 2132800.0 16.02
2020-05-05 17.7 16.61 17.34 16.72 3653800.0 16.33
2020-05-04 17.15 16.63 16.97 17.04 2720200.0 16.64
2020-05-01 17.87 17.22 17.68 17.34 3069000.0 16.94
2020-04-30 18.95 18.12 18.37 18.32 4173900.0 17.89
2020-04-29 19.31 18.68 18.98 18.96 3147700.0 18.52
2020-04-28 18.72 17.6 18.06 18.03 5105600.0 17.61
2020-04-27 16.56 16.08 16.22 16.42 3007900.0 16.04
2020-04-24 16.02 15.14 15.47 16.0 2770600.0 15.63
2020-04-23 15.98 15.29 15.62 15.33 2484400.0 14.97
2020-04-22 15.4 14.78 15.15 15.36 7796600.0 15.0
2020-04-21 14.8 14.08 14.6 14.63 3992100.0 14.29
2020-04-20 15.75 15.01 15.13 15.33 3422000.0 14.97
2020-04-17 15.88 15.29 15.5 15.75 6662700.0 15.38
2020-04-16 15.06 14.16 14.89 14.43 4948300.0 14.09
2020-04-15 15.56 14.9 15.29 15.04 3243900.0 14.69
2020-04-14 16.75 16.03 16.54 16.27 5764700.0 15.89
2020-04-13 16.56 15.44 16.56 16.08 5693300.0 15.71
2020-04-09 17.4 16.11 16.28 16.61 4218700.0 16.22
2020-04-08 15.65 14.31 14.38 15.56 2565700.0 15.2
2020-04-07 15.73 14.24 15.67 14.38 4698800.0 14.05
2020-04-06 14.74 14.01 14.19 14.26 3645500.0 13.93
2020-04-03 13.54 12.57 13.28 13.02 3315200.0 12.72
2020-04-02 13.8 12.93 13.18 13.39 3785700.0 13.08
2020-04-01 14.05 13.18 13.98 13.36 3744700.0 13.05
2020-03-31 15.55 14.37 15.13 14.45 4448700.0 14.11
2020-03-30 15.67 14.52 14.72 15.46 3882400.0 15.1
2020-03-27 15.51 14.21 14.82 14.87 4291800.0 14.52
2020-03-26 16.38 15.01 15.27 15.8 5542700.0 15.43
2020-03-25 16.21 13.5 13.92 15.27 6375100.0 14.91
2020-03-24 13.49 11.11 11.33 13.42 5965000.0 13.11
2020-03-23 10.72 9.89 10.42 10.42 7703200.0 10.18
2020-03-20 11.76 10.45 11.5 10.63 7462600.0 10.38
2020-03-19 11.95 10.94 11.17 11.26 6132500.0 11.0
2020-03-18 12.11 10.02 12.06 11.5 6884200.0 11.23
2020-03-17 13.55 12.44 13.51 12.97 6789100.0 12.67
2020-03-16 15.5 13.21 15.5 13.25 6959200.0 12.94
2020-03-13 16.24 14.42 15.36 16.15 6268500.0 15.77
2020-03-12 14.77 13.42 14.51 14.14 6682900.0 13.81
2020-03-11 16.76 15.73 16.76 15.82 6678800.0 15.45
2020-03-10 17.49 15.84 16.49 17.49 7794000.0 17.08
2020-03-09 17.4 15.33 17.17 15.38 5729600.0 15.02
2020-03-06 19.49 18.42 18.92 18.76 7093500.0 18.32
2020-03-05 21.02 20.1 20.77 20.14 5750900.0 19.52
2020-03-04 21.66 20.65 21.47 21.58 6038400.0 20.92
2020-03-03 22.49 20.93 21.71 20.95 8056000.0 20.31
2020-03-02 21.88 20.72 21.58 21.87 7412300.0 21.2
2020-02-28 21.56 20.39 20.56 21.4 7719600.0 20.75
2020-02-27 22.79 20.8 22.49 21.45 7303900.0 20.79
2020-02-26 24.28 23.14 24.2 23.18 5370000.0 22.47
2020-02-25 25.28 23.76 25.08 24.03 5094700.0 23.3
2020-02-24 25.75 25.11 25.5 25.2 3260500.0 24.43
2020-02-21 27.06 26.52 26.98 26.7 2999900.0 25.88
2020-02-20 27.3 26.82 26.82 27.15 2381200.0 26.32
2020-02-19 27.1 26.81 26.93 26.98 2631100.0 26.16
2020-02-18 26.97 26.5 26.75 26.71 1561600.0 25.89