|
 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 | | 2005-04-06 | 1,501,400 | 54.91 | 54.99 | 54.62 | 54.72 | 00:00:00 | | 2005-04-07 | 1,604,000 | 54.64 | 54.91 | 54.50 | 54.77 | 00:00:00 | | 2005-04-08 | 1,813,400 | 54.78 | 54.86 | 53.99 | 54.20 | 00:00:00 | | 2005-04-11 | 1,778,400 | 54.15 | 54.47 | 53.80 | 54.02 | 00:00:00 | | 2005-04-12 | 1,889,900 | 53.91 | 54.86 | 53.74 | 54.80 | 00:00:00 | | 2005-04-13 | 2,075,100 | 54.82 | 54.90 | 54.39 | 54.50 | 00:00:00 | | 2005-04-14 | 1,729,900 | 54.70 | 54.72 | 54.08 | 54.11 | 00:00:00 | | 2005-04-15 | 2,632,500 | 53.68 | 54.15 | 53.21 | 53.31 | 00:00:00 | | 2005-04-18 | 3,559,700 | 53.03 | 53.32 | 52.61 | 52.72 | 00:00:00 | | 2005-04-19 | 2,755,500 | 52.67 | 53.31 | 52.35 | 53.19 | 00:00:00 | | 2005-04-20 | 2,656,600 | 53.39 | 53.70 | 53.04 | 53.55 | 00:00:00 | | 2005-04-21 | 2,887,800 | 53.55 | 54.05 | 52.83 | 53.79 | 00:00:00 | | 2005-04-22 | 3,224,800 | 53.95 | 55.02 | 53.81 | 54.57 | 00:00:00 | | 2005-04-25 | 3,204,400 | 54.95 | 55.62 | 54.40 | 54.69 | 00:00:00 | | 2005-04-26 | 2,350,800 | 54.70 | 55.18 | 54.61 | 54.63 | 00:00:00 | | 2005-04-27 | 2,334,200 | 54.56 | 55.30 | 54.46 | 54.94 | 00:00:00 | | 2005-04-28 | 1,989,000 | 54.60 | 55.07 | 54.32 | 54.75 | 00:00:00 | | 2005-04-29 | 3,614,300 | 55.05 | 56.38 | 54.82 | 56.16 | 00:00:00 | | 2005-05-02 | 2,962,900 | 56.16 | 56.73 | 55.77 | 55.88 | 00:00:00 | | 2005-05-03 | 3,115,500 | 55.95 | 56.22 | 55.40 | 56.18 | 00:00:00 | | 2005-05-04 | 3,244,500 | 56.35 | 57.40 | 56.35 | 57.32 | 00:00:00 | | 2005-05-05 | 3,131,200 | 57.45 | 57.82 | 56.76 | 57.47 | 00:00:00 | | 2005-05-06 | 2,470,400 | 57.60 | 57.96 | 57.38 | 57.50 | 00:00:00 | | 2005-05-09 | 3,793,600 | 56.60 | 57.54 | 56.54 | 57.36 | 00:00:00 | | 2005-05-10 | 3,327,200 | 57.25 | 57.30 | 56.50 | 56.63 | 00:00:00 | | 2005-05-11 | 2,873,700 | 56.63 | 56.75 | 56.10 | 56.54 | 00:00:00 | | 2005-05-12 | 3,571,000 | 56.72 | 57.40 | 56.62 | 56.79 | 00:00:00 | | 2005-05-13 | 3,213,000 | 56.79 | 57.30 | 55.60 | 56.32 | 00:00:00 | | 2005-05-16 | 2,581,400 | 56.21 | 56.76 | 56.20 | 56.57 | 00:00:00 | | 2005-05-17 | 2,300,400 | 56.45 | 57.39 | 56.38 | 57.34 | 00:00:00 | | 2005-05-18 | 1,951,100 | 57.70 | 57.88 | 57.20 | 57.39 | 00:00:00 | | 2005-05-19 | 2,118,800 | 57.28 | 57.66 | 56.96 | 57.15 | 00:00:00 | | 2005-05-20 | 1,700,400 | 57.30 | 57.50 | 56.86 | 57.10 | 00:00:00 | | 2005-05-23 | 1,870,800 | 57.28 | 57.84 | 57.10 | 57.75 | 00:00:00 | | 2005-05-24 | 2,484,400 | 57.93 | 58.26 | 57.62 | 58.26 | 00:00:00 | | 2005-05-25 | 2,284,000 | 58.06 | 58.45 | 57.98 | 58.03 | 00:00:00 | | 2005-05-26 | 2,117,600 | 57.88 | 58.43 | 57.83 | 58.43 | 00:00:00 | | 2005-05-27 | 1,519,700 | 58.36 | 58.39 | 57.84 | 58.28 | 00:00:00 | | 2005-05-31 | 2,563,900 | 58.00 | 58.61 | 57.94 | 58.20 | 00:00:00 | | 2005-06-01 | 2,050,300 | 58.10 | 58.84 | 58.10 | 58.49 | 00:00:00 | | 2005-06-02 | 2,080,300 | 58.52 | 59.25 | 58.27 | 59.02 | 00:00:00 | | 2005-06-03 | 1,609,300 | 59.02 | 59.14 | 58.35 | 58.61 | 00:00:00 | | 2005-06-06 | 1,571,000 | 58.70 | 59.34 | 58.50 | 59.24 | 00:00:00 | | 2005-06-07 | 2,521,600 | 59.39 | 59.51 | 58.95 | 58.95 | 00:00:00 | | 2005-06-08 | 2,004,700 | 59.20 | 59.44 | 58.95 | 59.00 | 00:00:00 | | 2005-06-09 | 1,682,500 | 59.14 | 59.44 | 58.94 | 59.43 | 00:00:00 | | 2005-06-10 | 1,308,200 | 59.50 | 59.54 | 59.00 | 59.19 | 00:00:00 | | 2005-06-13 | 2,295,100 | 59.02 | 59.11 | 58.27 | 58.55 | 00:00:00 | | 2005-06-14 | 1,993,000 | 58.65 | 59.48 | 57.77 | 59.32 | 00:00:00 | | 2005-06-15 | 2,098,000 | 59.45 | 59.55 | 58.91 | 59.53 | 00:00:00 | | 2005-06-16 | 1,841,100 | 59.62 | 59.86 | 59.31 | 59.86 | 00:00:00 | | 2005-06-17 | 4,975,100 | 60.00 | 60.20 | 59.65 | 60.19 | 00:00:00 | | 2005-06-20 | 1,842,300 | 59.76 | 60.28 | 59.68 | 60.18 | 00:00:00 | | 2005-06-21 | 2,508,500 | 60.01 | 60.87 | 59.88 | 60.36 | 00:00:00 | | 2005-06-22 | 2,463,900 | 60.81 | 60.81 | 60.06 | 60.34 | 00:00:00 | | 2005-06-23 | 2,334,400 | 60.53 | 60.59 | 59.31 | 59.53 | 00:00:00 | | 2005-06-24 | 3,105,000 | 59.38 | 60.45 | 59.35 | 59.81 | 00:00:00 | | 2005-06-27 | 1,945,200 | 59.67 | 60.35 | 59.63 | 60.25 | 00:00:00 | | 2005-06-28 | 2,805,100 | 59.91 | 60.15 | 59.51 | 59.73 | 00:00:00 | | 2005-06-29 | 2,822,500 | 60.08 | 60.31 | 59.70 | 60.19 | 00:00:00 | | 2005-06-30 | 2,670,400 | 60.21 | 60.35 | 59.68 | 59.75 | 00:00:00 | | 2005-07-01 | 2,232,600 | 60.01 | 60.24 | 59.61 | 59.85 | 00:00:00 | | 2005-07-05 | 3,057,400 | 59.86 | 61.07 | 59.77 | 61.05 | 00:00:00 | | 2005-07-06 | 2,548,600 | 60.85 | 61.05 | 60.37 | 60.38 | 00:00:00 | | 2005-07-07 | 1,792,300 | 59.75 | 60.48 | 59.50 | 60.40 | 00:00:00 | | 2005-07-08 | 2,351,600 | 60.25 | 60.65 | 59.90 | 60.17 | 00:00:00 | | 2005-07-11 | 1,770,700 | 60.50 | 61.04 | 60.42 | 60.63 | 00:00:00 | | 2005-07-12 | 2,284,900 | 60.80 | 61.46 | 60.50 | 61.36 | 00:00:00 | | 2005-07-13 | 2,454,400 | 61.13 | 61.43 | 60.85 | 61.02 | 00:00:00 | | 2005-07-14 | 2,017,200 | 61.03 | 61.75 | 61.02 | 61.65 | 00:00:00 | | 2005-07-15 | 2,734,500 | 61.75 | 62.34 | 61.51 | 62.26 | 00:00:00 | | 2005-07-18 | 1,942,200 | 62.11 | 62.29 | 61.87 | 61.94 | 00:00:00 | | 2005-07-19 | 2,488,000 | 62.33 | 62.55 | 62.02 | 62.33 | 00:00:00 | | 2005-07-20 | 2,491,000 | 62.12 | 62.38 | 61.80 | 62.00 | 00:00:00 | | 2005-07-21 | 4,160,000 | 62.95 | 63.22 | 61.14 | 61.20 | 00:00:00 | | 2005-07-22 | 3,764,200 | 61.20 | 61.53 | 60.60 | 61.07 | 00:00:00 | | 2005-07-25 | 1,907,100 | 61.15 | 61.59 | 61.11 | 61.26 | 00:00:00 | | 2005-07-26 | 1,680,800 | 61.45 | 62.01 | 61.27 | 61.93 | 00:00:00 | | 2005-07-27 | 1,704,400 | 61.95 | 62.10 | 61.70 | 61.90 | 00:00:00 | | 2005-07-28 | 1,462,700 | 61.90 | 62.21 | 61.83 | 61.86 | 00:00:00 | | 2005-07-29 | 2,017,100 | 61.81 | 62.14 | 61.24 | 61.26 | 00:00:00 | | 2005-08-01 | 2,146,300 | 61.48 | 61.59 | 60.40 | 60.80 | 00:00:00 | | 2005-08-02 | 1,842,800 | 60.79 | 61.53 | 60.66 | 61.35 | 00:00:00 | | 2005-08-03 | 2,227,300 | 61.08 | 61.45 | 60.66 | 60.81 | 00:00:00 | | 2005-08-04 | 1,583,200 | 60.75 | 60.75 | 60.25 | 60.25 | 00:00:00 | | 2005-08-05 | 2,573,600 | 60.10 | 60.27 | 59.08 | 59.08 | 00:00:00 | | 2005-08-08 | 1,990,200 | 59.06 | 59.43 | 58.83 | 58.94 | 00:00:00 | | 2005-08-09 | 3,130,700 | 59.00 | 59.08 | 58.60 | 58.78 | 00:00:00 | | 2005-08-10 | 3,970,900 | 58.28 | 58.76 | 57.98 | 58.04 | 00:00:00 | | 2005-08-11 | 3,062,600 | 57.85 | 58.31 | 57.67 | 58.22 | 00:00:00 | | 2005-08-12 | 1,768,000 | 58.36 | 58.70 | 57.84 | 58.08 | 00:00:00 | | 2005-08-15 | 2,039,100 | 58.05 | 59.04 | 58.05 | 58.61 | 00:00:00 | | 2005-08-16 | 2,689,100 | 58.47 | 58.76 | 57.78 | 57.78 | 00:00:00 | | 2005-08-17 | 2,456,200 | 57.75 | 58.58 | 57.40 | 58.34 | 00:00:00 | | 2005-08-18 | 2,102,600 | 58.28 | 58.70 | 58.01 | 58.37 | 00:00:00 | | 2005-08-19 | 1,831,800 | 58.50 | 58.84 | 58.41 | 58.48 | 00:00:00 | | 2005-08-22 | 2,611,200 | 58.71 | 59.30 | 58.45 | 58.86 | 00:00:00 | | 2005-08-23 | 3,366,000 | 58.75 | 59.22 | 58.75 | 58.91 | 00:00:00 | | 2005-08-24 | 2,529,300 | 58.80 | 58.90 | 58.09 | 58.14 | 00:00:00 | | 2005-08-25 | 1,663,600 | 58.20 | 58.98 | 58.20 | 58.71 | 00:00:00 | | 2005-08-26 | 1,621,700 | 58.71 | 58.71 | 58.03 | 58.27 | 00:00:00 | | 2005-08-29 | 5,158,800 | 56.50 | 57.50 | 56.42 | 57.18 | 00:00:00 | | 2005-08-30 | 3,205,700 | 56.90 | 56.95 | 56.30 | 56.64 | 00:00:00 | | 2005-08-31 | 11,871,200 | 56.10 | 56.28 | 54.23 | 56.21 | 00:00:00 | | 2005-09-01 | 5,088,200 | 56.09 | 56.16 | 54.92 | 55.79 | 00:00:00 | | 2005-09-02 | 3,566,300 | 55.57 | 56.08 | 55.16 | 55.53 | 00:00:00 | | 2005-09-06 | 3,344,300 | 55.55 | 56.20 | 55.55 | 55.90 | 00:00:00 | | 2005-09-07 | 3,918,700 | 55.90 | 56.36 | 55.80 | 56.19 | 00:00:00 | | 2005-09-08 | 5,627,000 | 55.45 | 55.98 | 54.50 | 54.58 | 00:00:00 | | 2005-09-09 | 7,420,200 | 54.60 | 54.83 | 53.69 | 54.26 | 00:00:00 | | 2005-09-12 | 4,462,800 | 53.98 | 54.40 | 53.60 | 54.08 | 00:00:00 | | 2005-09-13 | 4,820,500 | 53.83 | 54.13 | 52.93 | 53.42 | 00:00:00 | | 2005-09-14 | 4,051,000 | 53.62 | 53.94 | 53.21 | 53.53 | 00:00:00 | | 2005-09-15 | 3,389,300 | 53.60 | 54.27 | 53.44 | 54.24 | 00:00:00 | | 2005-09-16 | 5,172,400 | 54.24 | 55.25 | 54.24 | 55.13 | 00:00:00 | | 2005-09-19 | 6,879,600 | 54.85 | 54.99 | 53.31 | 53.42 | 00:00:00 | | 2005-09-20 | 3,796,300 | 53.40 | 53.96 | 52.92 | 53.11 | 00:00:00 | | 2005-09-21 | 7,144,600 | 52.80 | 53.00 | 51.27 | 51.83 | 00:00:00 | | 2005-09-22 | 13,169,500 | 51.00 | 52.49 | 49.90 | 51.94 | 00:00:00 | | 2005-09-23 | 8,912,200 | 52.35 | 54.68 | 52.25 | 54.53 | 00:00:00 | | 2005-09-26 | 6,298,000 | 54.85 | 55.25 | 53.66 | 54.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
