|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 3,211,900 | 45.70 | 47.74 | 45.51 | 46.69 | 00:00:00 | 2004-04-23 | 2,182,100 | 46.69 | 46.74 | 46.26 | 46.50 | 00:00:00 | 2004-04-26 | 1,902,700 | 46.50 | 46.80 | 46.32 | 46.41 | 00:00:00 | 2004-04-27 | 2,204,200 | 46.69 | 47.25 | 46.64 | 46.82 | 00:00:00 | 2004-04-28 | 1,887,600 | 46.85 | 46.88 | 46.15 | 46.22 | 00:00:00 | 2004-04-29 | 2,177,400 | 45.89 | 46.99 | 45.89 | 45.97 | 00:00:00 | 2004-04-30 | 1,699,900 | 46.14 | 46.35 | 45.83 | 45.90 | 00:00:00 | 2004-05-03 | 1,992,700 | 45.86 | 46.39 | 45.77 | 46.30 | 00:00:00 | 2004-05-04 | 2,395,600 | 46.13 | 46.75 | 45.79 | 46.21 | 00:00:00 | 2004-05-05 | 1,599,000 | 46.18 | 46.52 | 46.01 | 46.04 | 00:00:00 | 2004-05-06 | 2,609,200 | 45.99 | 45.99 | 45.23 | 45.61 | 00:00:00 | 2004-05-07 | 3,120,000 | 45.40 | 45.60 | 44.75 | 44.78 | 00:00:00 | 2004-05-10 | 3,553,700 | 44.25 | 44.68 | 43.70 | 44.20 | 00:00:00 | 2004-05-11 | 5,257,200 | 44.22 | 44.65 | 44.05 | 44.20 | 00:00:00 | 2004-05-12 | 4,682,300 | 44.14 | 44.14 | 42.91 | 43.81 | 00:00:00 | 2004-05-13 | 3,844,600 | 43.60 | 44.70 | 43.60 | 44.08 | 00:00:00 | 2004-05-14 | 3,106,500 | 44.09 | 44.15 | 43.53 | 43.70 | 00:00:00 | 2004-05-17 | 2,656,500 | 43.65 | 43.65 | 42.95 | 43.36 | 00:00:00 | 2004-05-18 | 2,475,000 | 43.33 | 43.64 | 42.98 | 43.26 | 00:00:00 | 2004-05-19 | 2,022,600 | 43.36 | 43.86 | 43.11 | 43.22 | 00:00:00 | 2004-05-20 | 2,364,100 | 43.42 | 43.87 | 43.25 | 43.78 | 00:00:00 | 2004-05-21 | 2,436,500 | 43.95 | 44.21 | 43.66 | 43.67 | 00:00:00 | 2004-05-24 | 1,798,300 | 43.95 | 44.13 | 43.59 | 43.70 | 00:00:00 | 2004-05-25 | 2,938,600 | 43.70 | 44.23 | 43.43 | 44.17 | 00:00:00 | 2004-05-26 | 2,554,300 | 43.81 | 44.25 | 43.62 | 43.99 | 00:00:00 | 2004-05-27 | 3,313,000 | 44.45 | 44.50 | 44.05 | 44.10 | 00:00:00 | 2004-05-28 | 2,283,400 | 44.09 | 44.15 | 43.83 | 43.98 | 00:00:00 | 2004-06-01 | 2,594,900 | 43.98 | 44.15 | 43.81 | 43.97 | 00:00:00 | 2004-06-02 | 2,464,600 | 43.98 | 44.35 | 43.98 | 44.22 | 00:00:00 | 2004-06-03 | 3,287,500 | 43.72 | 44.05 | 43.44 | 43.46 | 00:00:00 | 2004-06-04 | 2,144,100 | 43.62 | 44.00 | 43.62 | 43.77 | 00:00:00 | 2004-06-07 | 2,820,600 | 44.00 | 44.62 | 43.99 | 44.60 | 00:00:00 | 2004-06-08 | 2,443,700 | 44.60 | 45.00 | 44.45 | 44.92 | 00:00:00 | 2004-06-09 | 2,019,400 | 44.92 | 45.10 | 44.73 | 44.78 | 00:00:00 | 2004-06-10 | 3,122,500 | 45.40 | 45.48 | 44.97 | 45.16 | 00:00:00 | 2004-06-14 | 1,702,800 | 45.01 | 45.10 | 44.70 | 44.77 | 00:00:00 | 2004-06-15 | 2,464,200 | 45.20 | 45.63 | 45.12 | 45.31 | 00:00:00 | 2004-06-16 | 1,559,800 | 45.30 | 45.45 | 45.03 | 45.07 | 00:00:00 | 2004-06-17 | 2,434,600 | 44.98 | 45.59 | 44.84 | 45.46 | 00:00:00 | 2004-06-18 | 2,290,100 | 45.24 | 45.88 | 45.19 | 45.70 | 00:00:00 | 2004-06-21 | 1,398,800 | 45.60 | 45.94 | 45.59 | 45.67 | 00:00:00 | 2004-06-22 | 1,739,900 | 45.59 | 46.08 | 45.53 | 45.92 | 00:00:00 | 2004-06-23 | 2,105,100 | 45.93 | 46.28 | 45.78 | 46.16 | 00:00:00 | 2004-06-24 | 2,218,000 | 46.25 | 46.52 | 46.20 | 46.37 | 00:00:00 | 2004-06-25 | 2,481,600 | 46.38 | 46.54 | 45.90 | 45.90 | 00:00:00 | 2004-06-28 | 2,564,600 | 46.10 | 46.19 | 45.78 | 45.83 | 00:00:00 | 2004-06-29 | 1,591,300 | 45.87 | 46.14 | 45.75 | 45.95 | 00:00:00 | 2004-06-30 | 1,947,700 | 46.10 | 46.67 | 46.01 | 46.55 | 00:00:00 | 2004-07-01 | 2,320,800 | 46.55 | 46.90 | 46.34 | 46.55 | 00:00:00 | 2004-07-02 | 1,055,600 | 46.50 | 46.62 | 46.25 | 46.30 | 00:00:00 | 2004-07-06 | 2,446,900 | 46.31 | 46.64 | 46.04 | 46.42 | 00:00:00 | 2004-07-07 | 1,889,200 | 46.48 | 46.79 | 46.34 | 46.60 | 00:00:00 | 2004-07-08 | 1,707,700 | 46.30 | 46.61 | 46.11 | 46.17 | 00:00:00 | 2004-07-09 | 1,642,400 | 46.17 | 46.75 | 46.17 | 46.60 | 00:00:00 | 2004-07-12 | 2,344,000 | 46.70 | 47.49 | 46.64 | 47.04 | 00:00:00 | 2004-07-13 | 1,380,200 | 47.10 | 47.18 | 46.80 | 46.88 | 00:00:00 | 2004-07-14 | 2,502,800 | 46.78 | 47.29 | 46.64 | 47.06 | 00:00:00 | 2004-07-15 | 2,259,900 | 47.06 | 47.13 | 46.68 | 46.74 | 00:00:00 | 2004-07-16 | 2,395,400 | 46.96 | 46.96 | 46.12 | 46.20 | 00:00:00 | 2004-07-19 | 3,185,400 | 46.32 | 47.70 | 46.31 | 47.62 | 00:00:00 | 2004-07-20 | 5,295,700 | 47.63 | 47.63 | 46.48 | 46.64 | 00:00:00 | 2004-07-21 | 3,969,500 | 46.70 | 47.17 | 46.06 | 46.10 | 00:00:00 | 2004-07-22 | 4,558,600 | 45.87 | 46.46 | 45.51 | 45.82 | 00:00:00 | 2004-07-23 | 2,584,400 | 45.82 | 46.43 | 45.71 | 46.02 | 00:00:00 | 2004-07-26 | 2,015,300 | 46.35 | 46.42 | 46.01 | 46.40 | 00:00:00 | 2004-07-27 | 2,791,400 | 46.70 | 47.09 | 46.58 | 46.85 | 00:00:00 | 2004-07-28 | 2,886,400 | 46.80 | 47.22 | 46.42 | 47.02 | 00:00:00 | 2004-07-29 | 2,205,700 | 47.03 | 47.34 | 46.85 | 46.96 | 00:00:00 | 2004-07-30 | 1,937,000 | 46.96 | 47.20 | 46.58 | 47.08 | 00:00:00 | 2004-08-02 | 2,245,500 | 46.80 | 47.13 | 46.50 | 47.03 | 00:00:00 | 2004-08-03 | 2,888,000 | 47.19 | 47.22 | 46.87 | 46.98 | 00:00:00 | 2004-08-04 | 1,697,000 | 46.80 | 47.25 | 46.60 | 47.12 | 00:00:00 | 2004-08-05 | 1,931,900 | 47.12 | 47.19 | 46.72 | 46.72 | 00:00:00 | 2004-08-06 | 2,042,300 | 46.48 | 46.76 | 46.00 | 46.22 | 00:00:00 | 2004-08-09 | 1,865,300 | 46.22 | 46.72 | 46.03 | 46.51 | 00:00:00 | 2004-08-10 | 2,693,200 | 46.78 | 47.23 | 46.50 | 47.23 | 00:00:00 | 2004-08-11 | 2,491,000 | 46.99 | 47.50 | 46.70 | 47.48 | 00:00:00 | 2004-08-12 | 2,751,400 | 47.48 | 47.49 | 46.57 | 46.58 | 00:00:00 | 2004-08-13 | 3,951,200 | 46.48 | 46.50 | 45.65 | 45.93 | 00:00:00 | 2004-08-16 | 3,374,400 | 46.10 | 46.60 | 45.86 | 46.55 | 00:00:00 | 2004-08-17 | 2,627,700 | 46.62 | 46.73 | 46.00 | 46.12 | 00:00:00 | 2004-08-18 | 2,298,700 | 46.00 | 46.87 | 45.90 | 46.87 | 00:00:00 | 2004-08-19 | 2,144,800 | 46.74 | 47.11 | 46.72 | 47.08 | 00:00:00 | 2004-08-20 | 2,642,700 | 47.10 | 47.61 | 47.01 | 47.52 | 00:00:00 | 2004-08-23 | 2,434,800 | 47.42 | 47.97 | 47.42 | 47.66 | 00:00:00 | 2004-08-24 | 2,206,900 | 47.90 | 48.00 | 47.77 | 47.94 | 00:00:00 | 2004-08-25 | 3,226,700 | 48.00 | 48.73 | 47.90 | 48.61 | 00:00:00 | 2004-08-26 | 2,045,500 | 48.64 | 48.64 | 47.95 | 48.16 | 00:00:00 | 2004-08-27 | 2,283,900 | 47.35 | 47.94 | 47.34 | 47.69 | 00:00:00 | 2004-08-30 | 1,391,200 | 47.60 | 47.74 | 47.44 | 47.44 | 00:00:00 | 2004-08-31 | 3,269,100 | 47.43 | 47.48 | 46.84 | 47.21 | 00:00:00 | 2004-09-01 | 4,778,300 | 46.84 | 46.85 | 45.96 | 46.17 | 00:00:00 | 2004-09-02 | 3,993,100 | 45.50 | 46.86 | 45.50 | 46.67 | 00:00:00 | 2004-09-03 | 3,195,400 | 46.77 | 47.45 | 46.71 | 47.02 | 00:00:00 | 2004-09-07 | 3,467,800 | 47.21 | 48.05 | 47.21 | 47.91 | 00:00:00 | 2004-09-08 | 2,258,200 | 47.80 | 47.94 | 47.50 | 47.54 | 00:00:00 | 2004-09-09 | 4,186,600 | 47.35 | 47.46 | 46.24 | 46.50 | 00:00:00 | 2004-09-10 | 2,881,800 | 46.32 | 46.97 | 46.03 | 46.92 | 00:00:00 | 2004-09-13 | 3,462,600 | 46.92 | 47.71 | 46.80 | 47.63 | 00:00:00 | 2004-09-14 | 2,901,600 | 47.63 | 47.95 | 47.49 | 47.73 | 00:00:00 | 2004-09-15 | 2,880,500 | 47.93 | 48.00 | 47.43 | 47.71 | 00:00:00 | 2004-09-16 | 1,922,500 | 47.93 | 48.19 | 47.81 | 48.08 | 00:00:00 | 2004-09-17 | 4,250,900 | 48.19 | 48.86 | 48.08 | 48.84 | 00:00:00 | 2004-09-20 | 2,302,200 | 48.80 | 48.83 | 48.19 | 48.39 | 00:00:00 | 2004-09-21 | 2,694,000 | 48.58 | 49.22 | 48.53 | 49.08 | 00:00:00 | 2004-09-22 | 2,373,000 | 48.75 | 48.77 | 48.45 | 48.51 | 00:00:00 | 2004-09-23 | 2,025,100 | 48.45 | 48.69 | 48.29 | 48.40 | 00:00:00 | 2004-09-24 | 2,291,800 | 48.27 | 48.44 | 48.13 | 48.25 | 00:00:00 | 2004-09-27 | 4,535,500 | 48.25 | 48.26 | 47.37 | 47.41 | 00:00:00 | 2004-09-28 | 2,619,100 | 47.48 | 48.03 | 47.48 | 47.80 | 00:00:00 | 2004-09-29 | 1,889,500 | 47.60 | 47.95 | 47.42 | 47.92 | 00:00:00 | 2004-09-30 | 2,391,300 | 47.91 | 48.09 | 47.52 | 47.99 | 00:00:00 | 2004-10-01 | 3,306,200 | 48.47 | 48.88 | 48.14 | 48.47 | 00:00:00 | 2004-10-04 | 2,739,400 | 48.90 | 49.16 | 48.57 | 48.61 | 00:00:00 | 2004-10-05 | 2,656,700 | 48.61 | 48.75 | 48.01 | 48.30 | 00:00:00 | 2004-10-06 | 1,457,400 | 48.35 | 48.59 | 48.12 | 48.50 | 00:00:00 | 2004-10-07 | 1,520,300 | 48.51 | 48.51 | 48.05 | 48.11 | 00:00:00 | 2004-10-08 | 1,291,600 | 48.11 | 48.45 | 47.77 | 47.90 | 00:00:00 | 2004-10-11 | 1,314,500 | 48.11 | 48.23 | 47.77 | 47.85 | 00:00:00 | 2004-10-12 | 1,789,700 | 47.86 | 47.95 | 47.67 | 47.85 | 00:00:00 | 2004-10-13 | 2,815,300 | 48.09 | 48.10 | 47.52 | 47.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|