|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,815,300 | 48.09 | 48.10 | 47.52 | 47.64 | 00:00:00 | | 2004-10-14 | 5,232,500 | 47.75 | 48.06 | 46.43 | 47.39 | 00:00:00 | | 2004-10-15 | 4,336,400 | 47.60 | 47.63 | 47.01 | 47.39 | 00:00:00 | | 2004-10-18 | 2,863,700 | 47.46 | 48.15 | 46.94 | 48.06 | 00:00:00 | | 2004-10-19 | 4,997,000 | 47.95 | 47.98 | 45.94 | 46.48 | 00:00:00 | | 2004-10-20 | 4,994,800 | 46.10 | 46.64 | 45.50 | 46.34 | 00:00:00 | | 2004-10-21 | 4,167,100 | 46.00 | 47.37 | 45.80 | 47.09 | 00:00:00 | | 2004-10-22 | 2,764,700 | 47.09 | 47.42 | 46.68 | 46.83 | 00:00:00 | | 2004-10-25 | 1,913,300 | 46.50 | 46.94 | 46.35 | 46.70 | 00:00:00 | | 2004-10-26 | 3,525,600 | 47.20 | 47.63 | 46.95 | 47.61 | 00:00:00 | | 2004-10-27 | 2,575,100 | 47.40 | 47.83 | 47.10 | 47.83 | 00:00:00 | | 2004-10-28 | 2,015,400 | 47.60 | 47.98 | 47.39 | 47.70 | 00:00:00 | | 2004-10-29 | 2,063,400 | 47.61 | 48.17 | 47.30 | 48.09 | 00:00:00 | | 2004-11-01 | 1,426,000 | 48.23 | 48.33 | 47.87 | 48.00 | 00:00:00 | | 2004-11-02 | 2,014,000 | 48.05 | 48.71 | 48.05 | 48.12 | 00:00:00 | | 2004-11-03 | 2,479,100 | 48.36 | 48.63 | 47.94 | 48.11 | 00:00:00 | | 2004-11-04 | 2,338,400 | 47.75 | 48.56 | 47.62 | 48.56 | 00:00:00 | | 2004-11-05 | 2,017,900 | 48.75 | 48.88 | 47.87 | 48.34 | 00:00:00 | | 2004-11-08 | 2,121,300 | 48.66 | 48.83 | 48.20 | 48.25 | 00:00:00 | | 2004-11-09 | 1,969,200 | 48.35 | 48.56 | 48.12 | 48.25 | 00:00:00 | | 2004-11-10 | 4,075,700 | 48.96 | 49.88 | 48.94 | 49.58 | 00:00:00 | | 2004-11-11 | 3,954,400 | 49.81 | 50.70 | 49.75 | 50.52 | 00:00:00 | | 2004-11-12 | 2,438,500 | 50.35 | 50.82 | 50.19 | 50.74 | 00:00:00 | | 2004-11-15 | 1,794,100 | 50.71 | 50.89 | 50.26 | 50.41 | 00:00:00 | | 2004-11-16 | 2,468,100 | 50.31 | 50.46 | 49.94 | 50.34 | 00:00:00 | | 2004-11-17 | 2,057,400 | 50.50 | 50.96 | 50.44 | 50.48 | 00:00:00 | | 2004-11-18 | 1,278,300 | 50.70 | 50.80 | 50.36 | 50.65 | 00:00:00 | | 2004-11-19 | 2,118,600 | 50.75 | 50.90 | 50.14 | 50.28 | 00:00:00 | | 2004-11-22 | 2,110,600 | 50.35 | 51.24 | 50.23 | 51.11 | 00:00:00 | | 2004-11-23 | 2,288,400 | 51.00 | 51.15 | 50.37 | 50.90 | 00:00:00 | | 2004-11-24 | 1,258,300 | 50.99 | 51.12 | 50.80 | 50.94 | 00:00:00 | | 2004-11-26 | 927,800 | 50.80 | 51.28 | 50.68 | 51.00 | 00:00:00 | | 2004-11-29 | 1,927,800 | 51.01 | 51.25 | 50.32 | 50.46 | 00:00:00 | | 2004-11-30 | 2,383,800 | 50.42 | 50.75 | 50.15 | 50.50 | 00:00:00 | | 2004-12-01 | 2,132,000 | 50.73 | 51.43 | 50.65 | 51.43 | 00:00:00 | | 2004-12-02 | 1,509,100 | 51.30 | 51.40 | 50.88 | 51.20 | 00:00:00 | | 2004-12-03 | 1,590,200 | 51.30 | 51.50 | 50.94 | 51.35 | 00:00:00 | | 2004-12-06 | 2,431,900 | 50.80 | 51.11 | 50.56 | 50.97 | 00:00:00 | | 2004-12-07 | 1,546,900 | 51.07 | 51.07 | 50.68 | 50.80 | 00:00:00 | | 2004-12-08 | 2,299,600 | 50.95 | 51.45 | 50.80 | 51.24 | 00:00:00 | | 2004-12-09 | 2,312,400 | 50.99 | 51.12 | 50.60 | 50.87 | 00:00:00 | | 2004-12-10 | 1,689,900 | 51.10 | 51.10 | 50.46 | 50.76 | 00:00:00 | | 2004-12-13 | 1,720,800 | 51.10 | 51.10 | 50.47 | 50.67 | 00:00:00 | | 2004-12-14 | 2,427,300 | 50.17 | 50.62 | 50.14 | 50.53 | 00:00:00 | | 2004-12-15 | 2,734,200 | 50.65 | 51.54 | 50.59 | 51.35 | 00:00:00 | | 2004-12-16 | 3,134,400 | 50.90 | 51.09 | 50.55 | 50.55 | 00:00:00 | | 2004-12-17 | 5,129,300 | 50.05 | 50.55 | 49.95 | 50.05 | 00:00:00 | | 2004-12-20 | 1,915,800 | 50.40 | 50.49 | 50.10 | 50.24 | 00:00:00 | | 2004-12-21 | 2,384,300 | 50.50 | 50.72 | 50.30 | 50.55 | 00:00:00 | | 2004-12-22 | 1,826,100 | 50.45 | 51.34 | 50.45 | 51.25 | 00:00:00 | | 2004-12-23 | 1,580,600 | 51.26 | 51.76 | 50.93 | 51.03 | 00:00:00 | | 2004-12-27 | 1,251,300 | 50.93 | 51.11 | 50.65 | 50.85 | 00:00:00 | | 2004-12-28 | 1,153,200 | 50.90 | 51.35 | 50.90 | 51.32 | 00:00:00 | | 2004-12-29 | 1,110,300 | 51.35 | 51.50 | 51.26 | 51.46 | 00:00:00 | | 2004-12-30 | 1,179,700 | 51.74 | 51.78 | 51.56 | 51.76 | 00:00:00 | | 2004-12-31 | 941,100 | 51.78 | 51.99 | 51.64 | 51.72 | 00:00:00 | | 2005-01-03 | 2,483,600 | 51.10 | 51.54 | 51.00 | 51.22 | 00:00:00 | | 2005-01-04 | 2,753,700 | 51.47 | 51.78 | 51.02 | 51.05 | 00:00:00 | | 2005-01-05 | 1,981,600 | 50.98 | 51.17 | 50.65 | 50.65 | 00:00:00 | | 2005-01-06 | 1,704,000 | 50.54 | 51.23 | 50.53 | 51.09 | 00:00:00 | | 2005-01-07 | 1,519,100 | 51.22 | 51.39 | 50.92 | 51.03 | 00:00:00 | | 2005-01-10 | 1,979,900 | 50.93 | 51.45 | 50.85 | 51.34 | 00:00:00 | | 2005-01-11 | 1,600,600 | 51.34 | 51.46 | 51.10 | 51.10 | 00:00:00 | | 2005-01-12 | 1,682,700 | 51.05 | 51.33 | 50.99 | 51.30 | 00:00:00 | | 2005-01-13 | 2,213,700 | 51.30 | 51.89 | 51.30 | 51.52 | 00:00:00 | | 2005-01-14 | 1,707,000 | 51.36 | 51.84 | 51.35 | 51.49 | 00:00:00 | | 2005-01-18 | 2,374,100 | 51.40 | 51.68 | 51.20 | 51.58 | 00:00:00 | | 2005-01-19 | 3,608,600 | 51.69 | 51.69 | 50.39 | 50.67 | 00:00:00 | | 2005-01-20 | 3,979,000 | 50.28 | 50.55 | 50.03 | 50.16 | 00:00:00 | | 2005-01-21 | 2,987,800 | 50.16 | 50.57 | 50.16 | 50.22 | 00:00:00 | | 2005-01-24 | 2,066,600 | 50.23 | 50.68 | 50.12 | 50.18 | 00:00:00 | | 2005-01-25 | 2,150,600 | 50.28 | 50.40 | 49.94 | 49.95 | 00:00:00 | | 2005-01-26 | 2,425,100 | 50.05 | 50.97 | 50.00 | 50.69 | 00:00:00 | | 2005-01-27 | 2,100,400 | 50.80 | 51.06 | 50.19 | 50.26 | 00:00:00 | | 2005-01-28 | 1,959,800 | 50.08 | 50.15 | 49.66 | 49.67 | 00:00:00 | | 2005-01-31 | 2,092,900 | 50.14 | 50.49 | 50.00 | 50.44 | 00:00:00 | | 2005-02-01 | 2,636,900 | 50.66 | 51.14 | 50.46 | 50.93 | 00:00:00 | | 2005-02-02 | 2,371,800 | 50.96 | 51.49 | 50.84 | 51.10 | 00:00:00 | | 2005-02-03 | 3,114,700 | 50.25 | 50.99 | 50.24 | 50.93 | 00:00:00 | | 2005-02-04 | 3,668,800 | 50.80 | 52.61 | 50.80 | 52.35 | 00:00:00 | | 2005-02-07 | 2,811,500 | 52.15 | 52.71 | 51.77 | 52.20 | 00:00:00 | | 2005-02-08 | 2,460,200 | 52.20 | 52.54 | 52.08 | 52.44 | 00:00:00 | | 2005-02-09 | 1,996,500 | 52.40 | 52.83 | 52.00 | 52.15 | 00:00:00 | | 2005-02-10 | 2,059,800 | 52.30 | 52.36 | 52.06 | 52.27 | 00:00:00 | | 2005-02-11 | 1,792,300 | 52.35 | 52.99 | 52.25 | 52.93 | 00:00:00 | | 2005-02-14 | 2,273,000 | 52.94 | 53.42 | 52.80 | 53.13 | 00:00:00 | | 2005-02-15 | 2,158,300 | 53.10 | 53.34 | 52.93 | 53.19 | 00:00:00 | | 2005-02-16 | 2,283,000 | 53.19 | 53.61 | 52.96 | 53.55 | 00:00:00 | | 2005-02-17 | 2,609,200 | 53.40 | 53.71 | 53.20 | 53.49 | 00:00:00 | | 2005-02-18 | 2,287,400 | 53.49 | 53.49 | 53.10 | 53.10 | 00:00:00 | | 2005-02-22 | 2,568,400 | 53.10 | 53.43 | 52.14 | 52.14 | 00:00:00 | | 2005-02-23 | 2,120,000 | 52.03 | 52.45 | 51.93 | 52.32 | 00:00:00 | | 2005-02-24 | 3,711,200 | 52.38 | 53.94 | 52.36 | 53.37 | 00:00:00 | | 2005-02-25 | 1,787,700 | 53.25 | 53.98 | 53.13 | 53.70 | 00:00:00 | | 2005-02-28 | 2,224,000 | 53.57 | 53.82 | 53.08 | 53.68 | 00:00:00 | | 2005-03-01 | 3,117,300 | 53.55 | 54.20 | 53.55 | 53.83 | 00:00:00 | | 2005-03-02 | 2,350,800 | 53.84 | 54.34 | 53.52 | 53.88 | 00:00:00 | | 2005-03-03 | 2,701,000 | 54.30 | 54.30 | 53.17 | 53.52 | 00:00:00 | | 2005-03-04 | 2,543,200 | 53.92 | 53.98 | 53.41 | 53.94 | 00:00:00 | | 2005-03-07 | 2,295,900 | 54.10 | 54.70 | 54.10 | 54.39 | 00:00:00 | | 2005-03-08 | 2,325,200 | 54.20 | 54.79 | 54.00 | 54.53 | 00:00:00 | | 2005-03-09 | 2,132,300 | 53.90 | 54.30 | 53.83 | 54.00 | 00:00:00 | | 2005-03-10 | 1,963,800 | 54.20 | 54.90 | 54.03 | 54.54 | 00:00:00 | | 2005-03-11 | 1,728,900 | 54.66 | 54.66 | 54.24 | 54.41 | 00:00:00 | | 2005-03-14 | 3,496,100 | 54.30 | 55.41 | 54.30 | 54.60 | 00:00:00 | | 2005-03-15 | 2,768,100 | 54.85 | 55.32 | 54.60 | 54.75 | 00:00:00 | | 2005-03-16 | 3,402,800 | 54.37 | 54.80 | 54.10 | 54.20 | 00:00:00 | | 2005-03-17 | 2,371,500 | 54.20 | 54.20 | 53.51 | 53.75 | 00:00:00 | | 2005-03-18 | 4,855,100 | 53.75 | 54.00 | 52.60 | 53.02 | 00:00:00 | | 2005-03-21 | 1,990,600 | 53.02 | 53.44 | 52.94 | 53.12 | 00:00:00 | | 2005-03-22 | 2,389,100 | 53.11 | 53.45 | 52.47 | 52.80 | 00:00:00 | | 2005-03-23 | 2,615,600 | 52.80 | 53.20 | 52.76 | 52.95 | 00:00:00 | | 2005-03-24 | 1,573,600 | 53.16 | 53.38 | 52.76 | 52.76 | 00:00:00 | | 2005-03-28 | 1,665,000 | 53.01 | 53.50 | 52.80 | 53.12 | 00:00:00 | | 2005-03-29 | 2,931,000 | 53.22 | 53.54 | 53.00 | 53.39 | 00:00:00 | | 2005-03-30 | 2,584,100 | 53.39 | 53.86 | 53.10 | 53.81 | 00:00:00 | | 2005-03-31 | 2,352,900 | 53.98 | 54.21 | 53.64 | 54.06 | 00:00:00 | | 2005-04-01 | 2,947,700 | 54.45 | 54.62 | 52.85 | 53.40 | 00:00:00 | | 2005-04-04 | 5,546,300 | 53.71 | 54.80 | 53.17 | 54.67 | 00:00:00 | | 2005-04-05 | 2,343,000 | 54.68 | 54.79 | 54.25 | 54.63 | 00:00:00 | | 2005-04-06 | 1,501,400 | 54.91 | 54.99 | 54.62 | 54.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
