|
 Allstate Corporat - [Ticker: ALL] |     | | Last Trade | 88.48 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.68 (+0.99%) | Open | 88.40 | | High | 88.94 | Low | 87.96 | | Volume | 1,658,350 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 94.38 x 600 - 94.39 x 200 | | Former Close | 89.16 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ALL quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,994,800 | 24.00 | 24.19 | 23.25 | 23.50 | 00:00:00 | | 2000-01-04 | 3,190,500 | 23.44 | 23.75 | 22.69 | 22.75 | 00:00:00 | | 2000-01-05 | 3,290,300 | 23.00 | 23.94 | 23.00 | 23.75 | 00:00:00 | | 2000-01-06 | 2,760,600 | 23.37 | 24.12 | 23.12 | 23.62 | 00:00:00 | | 2000-01-07 | 3,140,600 | 23.75 | 24.81 | 23.25 | 24.50 | 00:00:00 | | 2000-01-10 | 2,900,900 | 24.62 | 24.94 | 23.87 | 23.94 | 00:00:00 | | 2000-01-11 | 1,720,300 | 23.75 | 24.56 | 23.75 | 23.87 | 00:00:00 | | 2000-01-12 | 2,148,300 | 24.19 | 24.75 | 24.00 | 24.00 | 00:00:00 | | 2000-01-13 | 3,052,300 | 24.19 | 25.50 | 23.94 | 24.81 | 00:00:00 | | 2000-01-14 | 2,630,800 | 25.06 | 25.19 | 24.06 | 24.19 | 00:00:00 | | 2000-01-18 | 2,325,500 | 24.19 | 25.06 | 24.06 | 24.06 | 00:00:00 | | 2000-01-19 | 2,792,800 | 24.37 | 24.50 | 23.56 | 23.56 | 00:00:00 | | 2000-01-20 | 3,182,500 | 24.00 | 24.00 | 23.62 | 23.75 | 00:00:00 | | 2000-01-21 | 2,983,900 | 24.12 | 24.12 | 23.25 | 23.50 | 00:00:00 | | 2000-01-24 | 2,989,500 | 23.62 | 23.87 | 22.81 | 22.81 | 00:00:00 | | 2000-01-25 | 2,924,500 | 23.12 | 23.62 | 22.81 | 22.87 | 00:00:00 | | 2000-01-26 | 2,710,600 | 23.00 | 23.75 | 22.69 | 23.19 | 00:00:00 | | 2000-01-27 | 2,447,500 | 23.44 | 23.94 | 23.19 | 23.19 | 00:00:00 | | 2000-01-28 | 2,460,800 | 23.19 | 23.56 | 22.81 | 22.81 | 00:00:00 | | 2000-01-31 | 2,278,100 | 23.00 | 23.25 | 22.87 | 23.19 | 00:00:00 | | 2000-02-01 | 2,616,300 | 23.12 | 23.56 | 22.94 | 23.06 | 00:00:00 | | 2000-02-02 | 1,861,400 | 23.00 | 23.62 | 23.00 | 23.31 | 00:00:00 | | 2000-02-03 | 3,963,300 | 23.12 | 23.87 | 22.87 | 23.06 | 00:00:00 | | 2000-02-04 | 2,312,800 | 23.06 | 23.37 | 22.87 | 23.25 | 00:00:00 | | 2000-02-07 | 2,151,900 | 23.50 | 23.50 | 22.87 | 23.50 | 00:00:00 | | 2000-02-08 | 3,713,800 | 22.87 | 23.12 | 21.31 | 22.00 | 00:00:00 | | 2000-02-09 | 7,194,400 | 20.75 | 21.31 | 19.87 | 19.94 | 00:00:00 | | 2000-02-10 | 5,920,900 | 20.19 | 20.94 | 20.12 | 20.50 | 00:00:00 | | 2000-02-11 | 5,834,500 | 21.00 | 22.12 | 20.81 | 21.69 | 00:00:00 | | 2000-02-14 | 3,413,900 | 21.69 | 22.06 | 21.06 | 21.25 | 00:00:00 | | 2000-02-15 | 1,955,300 | 21.62 | 21.87 | 21.50 | 21.75 | 00:00:00 | | 2000-02-16 | 3,046,900 | 21.12 | 21.94 | 21.12 | 21.50 | 00:00:00 | | 2000-02-17 | 3,749,100 | 21.37 | 21.81 | 21.06 | 21.25 | 00:00:00 | | 2000-02-18 | 2,494,800 | 21.25 | 21.50 | 20.75 | 21.00 | 00:00:00 | | 2000-02-22 | 2,774,700 | 20.62 | 21.87 | 20.62 | 21.37 | 00:00:00 | | 2000-02-23 | 2,465,500 | 21.12 | 21.31 | 20.87 | 20.87 | 00:00:00 | | 2000-02-24 | 3,449,800 | 21.00 | 21.12 | 20.25 | 20.94 | 00:00:00 | | 2000-02-25 | 4,027,700 | 20.25 | 20.50 | 19.87 | 20.37 | 00:00:00 | | 2000-02-28 | 3,493,300 | 19.94 | 20.37 | 19.81 | 19.81 | 00:00:00 | | 2000-02-29 | 3,438,000 | 19.75 | 20.25 | 19.50 | 19.69 | 00:00:00 | | 2000-03-01 | 5,884,200 | 19.56 | 20.75 | 19.12 | 20.12 | 00:00:00 | | 2000-03-02 | 3,592,300 | 20.00 | 20.25 | 19.19 | 19.37 | 00:00:00 | | 2000-03-03 | 2,590,500 | 19.75 | 19.94 | 19.31 | 19.37 | 00:00:00 | | 2000-03-06 | 2,402,500 | 19.19 | 19.75 | 19.12 | 19.19 | 00:00:00 | | 2000-03-07 | 5,253,400 | 19.19 | 19.69 | 18.56 | 18.56 | 00:00:00 | | 2000-03-08 | 5,983,400 | 18.50 | 18.62 | 17.94 | 18.06 | 00:00:00 | | 2000-03-09 | 5,144,700 | 18.00 | 18.56 | 17.81 | 18.19 | 00:00:00 | | 2000-03-10 | 3,723,800 | 18.44 | 18.56 | 17.87 | 17.94 | 00:00:00 | | 2000-03-13 | 5,070,200 | 17.25 | 18.00 | 17.19 | 17.75 | 00:00:00 | | 2000-03-14 | 3,540,000 | 17.69 | 18.00 | 17.56 | 18.00 | 00:00:00 | | 2000-03-15 | 6,870,200 | 17.69 | 20.00 | 17.69 | 19.50 | 00:00:00 | | 2000-03-16 | 8,332,000 | 19.94 | 21.87 | 19.44 | 21.25 | 00:00:00 | | 2000-03-17 | 4,023,800 | 21.37 | 22.06 | 20.50 | 20.87 | 00:00:00 | | 2000-03-20 | 1,920,600 | 20.69 | 20.87 | 20.19 | 20.37 | 00:00:00 | | 2000-03-21 | 5,263,300 | 20.37 | 22.19 | 20.19 | 22.06 | 00:00:00 | | 2000-03-22 | 3,475,200 | 21.37 | 22.00 | 21.00 | 21.50 | 00:00:00 | | 2000-03-23 | 4,430,600 | 21.75 | 22.62 | 21.31 | 22.25 | 00:00:00 | | 2000-03-24 | 3,571,700 | 22.75 | 23.37 | 22.44 | 23.00 | 00:00:00 | | 2000-03-27 | 2,395,200 | 23.00 | 23.12 | 21.75 | 21.75 | 00:00:00 | | 2000-03-28 | 3,120,000 | 22.31 | 22.94 | 22.19 | 22.62 | 00:00:00 | | 2000-03-29 | 2,032,300 | 22.81 | 22.94 | 22.44 | 22.62 | 00:00:00 | | 2000-03-30 | 5,475,300 | 22.62 | 24.19 | 22.62 | 23.25 | 00:00:00 | | 2000-03-31 | 5,615,000 | 23.87 | 24.06 | 22.87 | 23.81 | 00:00:00 | | 2000-04-03 | 2,630,900 | 23.94 | 24.50 | 23.50 | 24.50 | 00:00:00 | | 2000-04-04 | 5,102,000 | 25.00 | 25.06 | 22.25 | 24.12 | 00:00:00 | | 2000-04-05 | 2,947,700 | 23.62 | 23.81 | 22.81 | 23.50 | 00:00:00 | | 2000-04-06 | 2,589,500 | 23.37 | 23.56 | 22.50 | 22.81 | 00:00:00 | | 2000-04-07 | 2,725,200 | 22.81 | 23.00 | 22.56 | 22.62 | 00:00:00 | | 2000-04-10 | 2,222,800 | 22.31 | 23.19 | 22.25 | 23.12 | 00:00:00 | | 2000-04-11 | 1,835,000 | 23.37 | 23.37 | 22.75 | 22.75 | 00:00:00 | | 2000-04-12 | 2,481,700 | 23.00 | 24.19 | 22.81 | 23.25 | 00:00:00 | | 2000-04-13 | 2,492,700 | 23.37 | 24.06 | 23.31 | 23.44 | 00:00:00 | | 2000-04-14 | 4,251,400 | 23.00 | 23.00 | 20.56 | 20.87 | 00:00:00 | | 2000-04-17 | 3,462,200 | 20.87 | 21.31 | 20.56 | 21.00 | 00:00:00 | | 2000-04-18 | 2,524,100 | 21.19 | 21.50 | 20.87 | 21.00 | 00:00:00 | | 2000-04-19 | 3,508,800 | 20.81 | 20.81 | 20.06 | 20.37 | 00:00:00 | | 2000-04-20 | 4,416,700 | 20.06 | 22.81 | 20.06 | 22.50 | 00:00:00 | | 2000-04-24 | 2,920,300 | 22.00 | 23.06 | 22.00 | 23.06 | 00:00:00 | | 2000-04-25 | 2,613,600 | 23.00 | 23.94 | 22.81 | 23.81 | 00:00:00 | | 2000-04-26 | 2,519,500 | 23.62 | 24.06 | 22.87 | 23.06 | 00:00:00 | | 2000-04-27 | 1,765,300 | 23.00 | 23.00 | 22.37 | 22.62 | 00:00:00 | | 2000-04-28 | 2,895,500 | 22.37 | 23.81 | 21.94 | 23.75 | 00:00:00 | | 2000-05-01 | 2,992,200 | 23.94 | 25.00 | 23.75 | 24.00 | 00:00:00 | | 2000-05-02 | 2,310,200 | 23.75 | 24.56 | 23.69 | 23.81 | 00:00:00 | | 2000-05-03 | 1,857,200 | 23.56 | 23.81 | 22.81 | 23.06 | 00:00:00 | | 2000-05-04 | 1,228,000 | 23.31 | 23.56 | 22.69 | 22.69 | 00:00:00 | | 2000-05-05 | 1,114,400 | 22.81 | 23.06 | 22.75 | 22.87 | 00:00:00 | | 2000-05-08 | 1,449,100 | 22.56 | 23.37 | 22.56 | 23.06 | 00:00:00 | | 2000-05-09 | 1,340,000 | 23.12 | 23.44 | 23.00 | 23.00 | 00:00:00 | | 2000-05-10 | 1,590,600 | 23.06 | 23.75 | 23.00 | 23.12 | 00:00:00 | | 2000-05-11 | 2,292,700 | 23.37 | 24.25 | 23.37 | 23.81 | 00:00:00 | | 2000-05-12 | 6,335,000 | 24.06 | 26.50 | 24.06 | 25.56 | 00:00:00 | | 2000-05-15 | 5,207,000 | 26.00 | 27.69 | 25.87 | 26.87 | 00:00:00 | | 2000-05-16 | 4,266,400 | 27.50 | 28.00 | 26.00 | 26.00 | 00:00:00 | | 2000-05-17 | 2,830,300 | 25.75 | 26.62 | 25.50 | 26.19 | 00:00:00 | | 2000-05-18 | 2,720,600 | 26.19 | 27.19 | 26.19 | 26.37 | 00:00:00 | | 2000-05-19 | 1,934,800 | 26.12 | 27.25 | 26.12 | 26.75 | 00:00:00 | | 2000-05-22 | 2,660,800 | 26.75 | 27.81 | 26.62 | 27.75 | 00:00:00 | | 2000-05-23 | 3,649,400 | 27.75 | 28.69 | 27.19 | 28.69 | 00:00:00 | | 2000-05-24 | 6,365,500 | 28.69 | 30.12 | 28.69 | 30.00 | 00:00:00 | | 2000-05-25 | 4,674,500 | 29.75 | 29.75 | 26.62 | 26.81 | 00:00:00 | | 2000-05-26 | 3,584,200 | 27.12 | 27.50 | 25.69 | 26.81 | 00:00:00 | | 2000-05-30 | 1,444,700 | 26.81 | 27.81 | 26.81 | 27.19 | 00:00:00 | | 2000-05-31 | 1,754,800 | 26.94 | 27.50 | 26.50 | 26.50 | 00:00:00 | | 2000-06-01 | 2,471,300 | 26.62 | 28.25 | 26.62 | 27.00 | 00:00:00 | | 2000-06-02 | 2,370,200 | 28.25 | 28.25 | 27.50 | 27.94 | 00:00:00 | | 2000-06-05 | 2,135,800 | 27.75 | 28.37 | 27.12 | 27.19 | 00:00:00 | | 2000-06-06 | 1,680,000 | 26.87 | 27.37 | 26.75 | 27.12 | 00:00:00 | | 2000-06-07 | 2,513,300 | 27.12 | 28.44 | 27.12 | 28.37 | 00:00:00 | | 2000-06-08 | 2,748,800 | 28.50 | 28.50 | 27.00 | 27.25 | 00:00:00 | | 2000-06-09 | 2,125,200 | 27.06 | 27.44 | 26.31 | 26.69 | 00:00:00 | | 2000-06-12 | 2,325,000 | 26.75 | 27.12 | 26.25 | 26.81 | 00:00:00 | | 2000-06-13 | 1,979,100 | 26.75 | 27.12 | 26.44 | 26.69 | 00:00:00 | | 2000-06-14 | 4,432,300 | 26.62 | 26.75 | 25.31 | 25.50 | 00:00:00 | | 2000-06-15 | 5,821,600 | 25.31 | 25.62 | 23.00 | 23.00 | 00:00:00 | | 2000-06-16 | 8,190,000 | 23.25 | 23.75 | 22.19 | 22.37 | 00:00:00 | | 2000-06-19 | 3,489,700 | 21.94 | 24.12 | 21.94 | 23.75 | 00:00:00 | | 2000-06-20 | 3,069,100 | 23.94 | 24.25 | 23.81 | 24.06 | 00:00:00 | | 2000-06-21 | 3,017,500 | 24.00 | 24.12 | 23.56 | 24.00 | 00:00:00 | | 2000-06-22 | 2,118,100 | 23.75 | 23.94 | 23.37 | 23.75 | 00:00:00 | | 2000-06-23 | 2,154,100 | 24.00 | 24.12 | 23.37 | 23.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
