Chronicle Journal: Finance

Axa Equitable Holdings Inc (NY: EQH )

33.38 USD -0.95 (-2.77%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 35.07 35.38 34.29 34.33 4,165,154 -0.68(-1.94%)
May 07, 2021 34.59 35.08 34.49 35.01 4,207,937 -0.05(-0.14%)
May 06, 2021 35.15 35.46 34.45 35.06 3,738,710 -0.05(-0.14%)
May 05, 2021 34.76 35.23 34.44 35.11 4,774,222 +0.56(+1.62%)
May 04, 2021 34.38 34.60 33.74 34.55 2,775,977 -0.02(-0.06%)
May 03, 2021 34.60 34.97 34.24 34.57 3,475,228 +0.34(+0.99%)
Apr 30, 2021 34.66 34.76 34.19 34.23 3,474,900 -0.55(-1.58%)
Apr 29, 2021 34.93 35.18 34.59 34.78 1,730,503 +0.29(+0.84%)
Apr 28, 2021 34.65 34.92 34.43 34.49 2,449,258 +0.06(+0.17%)
Apr 27, 2021 34.22 34.52 34.06 34.43 1,806,142 +0.27(+0.79%)
Apr 26, 2021 34.12 34.56 34.05 34.16 1,879,992 +0.24(+0.71%)
Apr 23, 2021 33.12 33.96 33.08 33.92 2,352,000 +0.80(+2.42%)
Apr 22, 2021 33.29 33.65 32.80 33.12 2,153,406 -0.32(-0.96%)
Apr 21, 2021 32.59 33.46 32.49 33.44 1,540,390 +0.80(+2.45%)
Apr 20, 2021 33.28 33.56 32.29 32.64 2,771,460 -0.98(-2.91%)
Apr 19, 2021 33.75 34.11 33.50 33.62 2,935,833 -0.08(-0.24%)
Apr 16, 2021 33.88 34.22 33.68 33.70 2,088,800 +0.15(+0.45%)
Apr 15, 2021 33.88 34.04 33.38 33.55 2,460,742 -0.21(-0.62%)
Apr 14, 2021 33.24 34.04 33.24 33.76 2,988,856 +0.45(+1.35%)
Apr 13, 2021 33.43 33.55 32.86 33.31 3,307,709 -0.26(-0.77%)
Apr 12, 2021 33.34 33.67 33.25 33.57 2,064,227 +0.32(+0.96%)
Apr 09, 2021 33.57 33.69 33.03 33.25 2,755,700 -0.05(-0.15%)
Apr 08, 2021 33.21 33.49 32.83 33.30 2,054,282 -0.04(-0.12%)
Apr 07, 2021 33.13 33.47 33.08 33.34 1,500,866 +0.17(+0.51%)
Apr 06, 2021 33.27 33.70 33.15 33.17 1,776,211 -0.19(-0.57%)
Apr 05, 2021 33.42 33.66 33.06 33.36 1,606,005 +0.35(+1.06%)
Apr 01, 2021 32.62 33.15 32.47 33.01 1,928,000 +0.39(+1.20%)
Mar 31, 2021 32.40 32.92 32.30 32.62 7,187,852 +0.21(+0.65%)
Mar 30, 2021 31.85 32.67 31.72 32.41 2,333,696 +0.81(+2.56%)
Mar 29, 2021 31.37 31.91 31.03 31.60 2,596,614 -0.25(-0.78%)
Mar 26, 2021 31.83 32.21 31.23 31.85 2,041,400 +0.31(+0.98%)
Mar 25, 2021 30.73 31.61 30.32 31.54 2,515,377 +0.81(+2.64%)
Mar 24, 2021 31.37 31.88 30.69 30.73 2,679,710 -0.23(-0.74%)
Mar 23, 2021 32.14 32.46 30.83 30.96 3,600,224 -1.43(-4.41%)
Mar 22, 2021 32.27 32.53 31.79 32.39 4,670,172 -0.23(-0.71%)
Mar 19, 2021 32.54 33.06 32.06 32.62 5,667,800 +0.10(+0.31%)
Mar 18, 2021 32.80 33.69 32.41 32.52 6,558,817 -0.08(-0.25%)
Mar 17, 2021 32.01 32.64 31.81 32.60 3,468,578 +0.82(+2.58%)
Mar 16, 2021 32.36 32.39 31.56 31.78 4,364,987 -0.79(-2.43%)
Mar 15, 2021 32.27 32.75 32.16 32.57 4,206,580 +0.30(+0.93%)
Mar 12, 2021 32.20 32.34 31.83 32.27 3,827,600 +0.47(+1.48%)
Mar 11, 2021 32.00 32.28 31.72 31.80 4,885,499 -0.12(-0.38%)
Mar 10, 2021 31.41 32.00 31.30 31.92 4,131,164 +0.76(+2.44%)
Mar 09, 2021 31.15 31.94 30.88 31.16 3,834,555 -0.38(-1.20%)
Mar 08, 2021 31.12 32.13 31.08 31.54 4,708,755 +0.86(+2.80%)
Mar 05, 2021 30.42 30.85 29.61 30.68 3,764,000 +0.72(+2.40%)
Mar 04, 2021 30.25 30.68 29.35 29.96 4,040,098 -0.48(-1.58%)
Mar 03, 2021 30.22 31.09 30.18 30.44 3,648,194 +0.12(+0.40%)
Mar 02, 2021 30.30 30.52 30.13 30.32 2,464,389 +0.06(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.