|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 6,298,000 | 54.85 | 55.25 | 53.66 | 54.07 | 00:00:00 | | 2005-09-27 | 4,355,000 | 53.87 | 54.91 | 53.83 | 54.55 | 00:00:00 | | 2005-09-28 | 4,344,300 | 54.63 | 55.38 | 54.60 | 55.10 | 00:00:00 | | 2005-09-29 | 2,867,300 | 55.11 | 55.81 | 54.70 | 55.76 | 00:00:00 | | 2005-09-30 | 3,706,300 | 55.58 | 55.60 | 54.72 | 55.29 | 00:00:00 | | 2005-10-03 | 2,322,600 | 55.30 | 55.44 | 54.79 | 54.88 | 00:00:00 | | 2005-10-04 | 2,686,300 | 55.13 | 55.31 | 54.39 | 54.63 | 00:00:00 | | 2005-10-05 | 2,426,600 | 55.23 | 55.23 | 53.85 | 53.90 | 00:00:00 | | 2005-10-06 | 2,342,100 | 53.97 | 54.17 | 53.57 | 53.83 | 00:00:00 | | 2005-10-07 | 2,289,800 | 54.04 | 54.29 | 53.63 | 54.10 | 00:00:00 | | 2005-10-10 | 1,856,200 | 54.10 | 54.45 | 53.66 | 53.85 | 00:00:00 | | 2005-10-11 | 2,196,200 | 53.70 | 54.08 | 53.60 | 53.78 | 00:00:00 | | 2005-10-12 | 2,529,000 | 53.60 | 54.40 | 53.23 | 53.50 | 00:00:00 | | 2005-10-13 | 2,431,800 | 53.21 | 53.92 | 53.20 | 53.82 | 00:00:00 | | 2005-10-14 | 2,743,500 | 53.82 | 54.36 | 53.47 | 54.14 | 00:00:00 | | 2005-10-17 | 2,412,000 | 54.00 | 54.12 | 53.51 | 54.11 | 00:00:00 | | 2005-10-18 | 3,093,100 | 53.78 | 53.82 | 53.18 | 53.38 | 00:00:00 | | 2005-10-19 | 3,987,900 | 52.95 | 54.43 | 52.27 | 54.40 | 00:00:00 | | 2005-10-20 | 6,094,400 | 53.80 | 54.31 | 52.68 | 53.02 | 00:00:00 | | 2005-10-21 | 4,718,100 | 53.20 | 54.16 | 52.80 | 53.20 | 00:00:00 | | 2005-10-24 | 5,113,200 | 53.35 | 53.70 | 52.54 | 52.75 | 00:00:00 | | 2005-10-25 | 4,297,300 | 52.77 | 52.79 | 51.61 | 51.91 | 00:00:00 | | 2005-10-26 | 3,322,300 | 51.91 | 52.75 | 51.77 | 52.25 | 00:00:00 | | 2005-10-27 | 2,430,900 | 52.25 | 52.68 | 52.02 | 52.07 | 00:00:00 | | 2005-10-28 | 2,620,300 | 52.10 | 52.73 | 52.04 | 52.69 | 00:00:00 | | 2005-10-31 | 3,671,100 | 52.78 | 53.19 | 52.71 | 52.79 | 00:00:00 | | 2005-11-01 | 4,079,000 | 52.82 | 54.00 | 52.60 | 53.64 | 00:00:00 | | 2005-11-02 | 5,492,600 | 53.75 | 55.17 | 53.67 | 55.14 | 00:00:00 | | 2005-11-03 | 4,246,700 | 55.78 | 55.90 | 54.98 | 55.14 | 00:00:00 | | 2005-11-04 | 2,555,500 | 55.27 | 55.49 | 54.57 | 55.15 | 00:00:00 | | 2005-11-07 | 3,052,600 | 55.55 | 55.84 | 55.17 | 55.72 | 00:00:00 | | 2005-11-08 | 2,359,100 | 55.73 | 55.80 | 55.38 | 55.60 | 00:00:00 | | 2005-11-09 | 2,241,500 | 55.54 | 55.99 | 55.50 | 55.84 | 00:00:00 | | 2005-11-10 | 3,727,000 | 55.55 | 57.00 | 55.55 | 57.00 | 00:00:00 | | 2005-11-11 | 2,536,100 | 57.00 | 57.17 | 56.45 | 56.87 | 00:00:00 | | 2005-11-14 | 2,644,900 | 56.50 | 57.60 | 56.37 | 57.36 | 00:00:00 | | 2005-11-15 | 3,505,500 | 57.05 | 57.17 | 56.25 | 56.36 | 00:00:00 | | 2005-11-16 | 2,034,300 | 56.61 | 56.74 | 56.17 | 56.46 | 00:00:00 | | 2005-11-17 | 1,973,100 | 56.77 | 56.94 | 56.19 | 56.76 | 00:00:00 | | 2005-11-18 | 3,451,600 | 57.40 | 57.45 | 56.65 | 57.35 | 00:00:00 | | 2005-11-21 | 2,292,000 | 57.55 | 57.74 | 56.62 | 56.81 | 00:00:00 | | 2005-11-22 | 2,050,900 | 56.92 | 57.35 | 56.53 | 57.12 | 00:00:00 | | 2005-11-23 | 1,888,800 | 57.16 | 57.91 | 56.83 | 57.41 | 00:00:00 | | 2005-11-25 | 774,500 | 57.68 | 57.68 | 57.11 | 57.48 | 00:00:00 | | 2005-11-28 | 2,089,800 | 57.26 | 57.45 | 56.76 | 56.79 | 00:00:00 | | 2005-11-29 | 1,749,200 | 56.98 | 57.38 | 56.72 | 57.06 | 00:00:00 | | 2005-11-30 | 3,348,400 | 57.24 | 57.40 | 55.94 | 56.10 | 00:00:00 | | 2005-12-01 | 2,889,100 | 56.20 | 56.70 | 55.89 | 56.27 | 00:00:00 | | 2005-12-02 | 3,039,200 | 56.00 | 56.25 | 55.23 | 55.84 | 00:00:00 | | 2005-12-05 | 2,940,900 | 55.87 | 55.91 | 54.95 | 55.19 | 00:00:00 | | 2005-12-06 | 1,852,500 | 55.26 | 55.84 | 55.11 | 55.17 | 00:00:00 | | 2005-12-07 | 2,245,300 | 55.07 | 55.46 | 54.95 | 55.13 | 00:00:00 | | 2005-12-08 | 1,732,800 | 55.05 | 55.60 | 54.82 | 55.22 | 00:00:00 | | 2005-12-09 | 1,259,400 | 55.15 | 55.69 | 54.87 | 55.28 | 00:00:00 | | 2005-12-12 | 2,230,900 | 55.26 | 55.47 | 54.42 | 54.79 | 00:00:00 | | 2005-12-13 | 2,421,300 | 54.67 | 55.31 | 54.60 | 55.01 | 00:00:00 | | 2005-12-14 | 2,274,300 | 55.30 | 55.67 | 55.20 | 55.31 | 00:00:00 | | 2005-12-15 | 2,308,800 | 55.25 | 55.38 | 54.63 | 54.76 | 00:00:00 | | 2005-12-16 | 3,470,800 | 54.78 | 55.00 | 54.07 | 54.29 | 00:00:00 | | 2005-12-19 | 3,007,600 | 54.08 | 54.85 | 53.91 | 54.16 | 00:00:00 | | 2005-12-20 | 1,917,400 | 53.95 | 54.75 | 53.93 | 54.45 | 00:00:00 | | 2005-12-21 | 1,846,200 | 54.75 | 55.06 | 54.50 | 54.64 | 00:00:00 | | 2005-12-22 | 1,813,700 | 54.45 | 55.01 | 54.45 | 54.93 | 00:00:00 | | 2005-12-23 | 1,377,900 | 54.93 | 54.99 | 54.59 | 54.76 | 00:00:00 | | 2005-12-27 | 1,552,000 | 54.80 | 55.13 | 54.47 | 54.55 | 00:00:00 | | 2005-12-28 | 1,230,100 | 54.95 | 55.01 | 54.49 | 54.49 | 00:00:00 | | 2005-12-29 | 1,812,800 | 54.47 | 54.73 | 54.23 | 54.30 | 00:00:00 | | 2005-12-30 | 1,533,900 | 54.20 | 54.31 | 53.82 | 54.07 | 00:00:00 | | 2006-01-03 | 3,192,200 | 54.39 | 54.85 | 53.75 | 54.73 | 00:00:00 | | 2006-01-04 | 2,546,000 | 54.88 | 55.20 | 54.60 | 54.67 | 00:00:00 | | 2006-01-05 | 2,586,400 | 54.60 | 54.90 | 54.47 | 54.82 | 00:00:00 | | 2006-01-06 | 2,277,200 | 54.95 | 55.05 | 54.41 | 54.84 | 00:00:00 | | 2006-01-09 | 2,172,800 | 54.94 | 54.94 | 54.41 | 54.65 | 00:00:00 | | 2006-01-10 | 5,867,600 | 54.65 | 55.99 | 54.59 | 55.74 | 00:00:00 | | 2006-01-11 | 3,210,300 | 55.55 | 56.09 | 55.39 | 55.55 | 00:00:00 | | 2006-01-12 | 2,746,500 | 55.54 | 55.57 | 54.76 | 54.80 | 00:00:00 | | 2006-01-13 | 2,043,500 | 54.80 | 55.00 | 54.15 | 54.68 | 00:00:00 | | 2006-01-17 | 2,697,700 | 54.41 | 54.45 | 53.89 | 54.38 | 00:00:00 | | 2006-01-18 | 3,450,100 | 53.80 | 54.09 | 53.17 | 53.48 | 00:00:00 | | 2006-01-19 | 3,113,600 | 53.60 | 53.71 | 52.75 | 52.86 | 00:00:00 | | 2006-01-20 | 2,817,100 | 52.70 | 52.79 | 52.09 | 52.21 | 00:00:00 | | 2006-01-23 | 1,734,400 | 52.36 | 52.68 | 52.26 | 52.35 | 00:00:00 | | 2006-01-24 | 4,599,300 | 52.22 | 52.41 | 50.98 | 51.28 | 00:00:00 | | 2006-01-25 | 4,794,100 | 51.55 | 51.79 | 50.22 | 50.56 | 00:00:00 | | 2006-01-26 | 5,578,000 | 51.34 | 53.40 | 51.04 | 52.50 | 00:00:00 | | 2006-01-27 | 2,962,900 | 52.49 | 52.76 | 51.93 | 52.03 | 00:00:00 | | 2006-01-30 | 2,920,400 | 52.00 | 52.36 | 51.40 | 52.19 | 00:00:00 | | 2006-01-31 | 5,509,700 | 52.06 | 52.16 | 51.78 | 52.05 | 00:00:00 | | 2006-02-01 | 6,374,200 | 52.00 | 53.24 | 52.00 | 52.10 | 00:00:00 | | 2006-02-02 | 4,595,900 | 52.22 | 52.54 | 51.82 | 52.10 | 00:00:00 | | 2006-02-03 | 3,315,000 | 52.05 | 52.59 | 51.66 | 52.01 | 00:00:00 | | 2006-02-06 | 3,408,400 | 52.12 | 52.79 | 52.05 | 52.64 | 00:00:00 | | 2006-02-07 | 1,879,600 | 52.23 | 52.43 | 52.02 | 52.07 | 00:00:00 | | 2006-02-08 | 2,771,600 | 52.28 | 52.28 | 51.75 | 52.14 | 00:00:00 | | 2006-02-09 | 2,741,600 | 52.12 | 52.98 | 52.01 | 52.59 | 00:00:00 | | 2006-02-10 | 1,758,300 | 52.46 | 53.10 | 52.46 | 52.92 | 00:00:00 | | 2006-02-13 | 1,250,400 | 52.95 | 53.21 | 52.31 | 52.64 | 00:00:00 | | 2006-02-14 | 4,024,400 | 52.64 | 54.17 | 52.64 | 53.65 | 00:00:00 | | 2006-02-15 | 2,681,500 | 53.55 | 53.94 | 53.42 | 53.91 | 00:00:00 | | 2006-02-16 | 4,842,600 | 53.81 | 54.16 | 53.37 | 54.16 | 00:00:00 | | 2006-02-17 | 2,223,400 | 54.04 | 54.39 | 53.90 | 54.30 | 00:00:00 | | 2006-02-21 | 3,934,300 | 54.00 | 54.08 | 53.60 | 53.81 | 00:00:00 | | 2006-02-22 | 3,481,100 | 54.10 | 54.83 | 54.10 | 54.70 | 00:00:00 | | 2006-02-23 | 2,962,800 | 54.79 | 54.79 | 54.25 | 54.49 | 00:00:00 | | 2006-02-24 | 3,189,400 | 54.35 | 54.98 | 54.10 | 54.90 | 00:00:00 | | 2006-02-27 | 2,215,700 | 54.97 | 55.24 | 54.70 | 54.95 | 00:00:00 | | 2006-02-28 | 2,812,800 | 54.60 | 54.98 | 54.31 | 54.78 | 00:00:00 | | 2006-03-01 | 3,276,300 | 54.65 | 54.96 | 54.36 | 54.75 | 00:00:00 | | 2006-03-02 | 5,252,700 | 54.51 | 54.90 | 53.90 | 54.65 | 00:00:00 | | 2006-03-03 | 3,338,100 | 54.50 | 54.78 | 54.26 | 54.54 | 00:00:00 | | 2006-03-06 | 1,718,900 | 54.48 | 54.80 | 54.16 | 54.25 | 00:00:00 | | 2006-03-07 | 1,778,900 | 54.20 | 54.38 | 53.93 | 54.25 | 00:00:00 | | 2006-03-08 | 2,982,800 | 54.35 | 54.49 | 53.68 | 54.35 | 00:00:00 | | 2006-03-09 | 2,310,300 | 54.25 | 54.69 | 54.25 | 54.39 | 00:00:00 | | 2006-03-10 | 2,569,600 | 54.09 | 54.71 | 54.00 | 54.56 | 00:00:00 | | 2006-03-13 | 2,245,100 | 54.50 | 54.98 | 54.39 | 54.55 | 00:00:00 | | 2006-03-14 | 2,715,500 | 54.53 | 55.00 | 54.46 | 54.78 | 00:00:00 | | 2006-03-15 | 2,456,000 | 54.73 | 54.93 | 54.40 | 54.85 | 00:00:00 | | 2006-03-16 | 3,671,700 | 55.02 | 55.15 | 54.29 | 54.46 | 00:00:00 | | 2006-03-17 | 4,192,000 | 54.25 | 54.90 | 54.14 | 54.82 | 00:00:00 | | 2006-03-20 | 2,992,900 | 54.95 | 55.07 | 54.23 | 54.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
