|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,242,700 | 58.10 | 59.10 | 57.87 | 59.06 | 00:00:00 | | 2006-09-11 | 1,709,200 | 59.00 | 59.38 | 58.89 | 59.35 | 00:00:00 | | 2006-09-12 | 1,799,300 | 59.49 | 59.91 | 59.31 | 59.66 | 00:00:00 | | 2006-09-13 | 1,703,900 | 59.70 | 59.98 | 59.36 | 59.86 | 00:00:00 | | 2006-09-14 | 1,458,600 | 59.88 | 60.00 | 59.55 | 59.99 | 00:00:00 | | 2006-09-15 | 2,611,400 | 60.00 | 60.49 | 59.83 | 60.12 | 00:00:00 | | 2006-09-18 | 3,441,200 | 59.49 | 60.81 | 59.35 | 60.63 | 00:00:00 | | 2006-09-19 | 3,419,900 | 60.85 | 60.85 | 59.82 | 60.01 | 00:00:00 | | 2006-09-20 | 2,016,300 | 60.20 | 60.90 | 59.90 | 60.82 | 00:00:00 | | 2006-09-21 | 2,411,600 | 60.71 | 60.90 | 60.51 | 60.65 | 00:00:00 | | 2006-09-22 | 1,389,700 | 60.87 | 60.89 | 60.52 | 60.67 | 00:00:00 | | 2006-09-25 | 3,480,800 | 60.80 | 62.05 | 60.73 | 61.81 | 00:00:00 | | 2006-09-26 | 3,317,900 | 62.00 | 62.61 | 61.92 | 62.47 | 00:00:00 | | 2006-09-27 | 3,366,700 | 62.50 | 62.64 | 61.92 | 62.05 | 00:00:00 | | 2006-09-28 | 1,810,800 | 62.23 | 62.94 | 62.23 | 62.84 | 00:00:00 | | 2006-09-29 | 2,249,100 | 62.75 | 62.94 | 62.29 | 62.73 | 00:00:00 | | 2006-10-02 | 1,792,700 | 62.60 | 62.77 | 62.07 | 62.67 | 00:00:00 | | 2006-10-03 | 3,326,800 | 62.76 | 63.98 | 62.73 | 63.88 | 00:00:00 | | 2006-10-04 | 3,513,300 | 63.98 | 64.24 | 63.74 | 64.14 | 00:00:00 | | 2006-10-05 | 2,445,000 | 63.91 | 64.50 | 63.85 | 63.98 | 00:00:00 | | 2006-10-06 | 3,105,900 | 62.98 | 63.45 | 62.88 | 63.15 | 00:00:00 | | 2006-10-09 | 1,925,000 | 62.96 | 63.10 | 62.63 | 63.06 | 00:00:00 | | 2006-10-10 | 3,286,600 | 62.80 | 62.90 | 62.21 | 62.43 | 00:00:00 | | 2006-10-11 | 2,650,600 | 62.20 | 62.51 | 62.19 | 62.32 | 00:00:00 | | 2006-10-12 | 4,085,700 | 62.41 | 62.75 | 62.25 | 62.70 | 00:00:00 | | 2006-10-13 | 1,462,100 | 62.87 | 63.14 | 62.51 | 62.93 | 00:00:00 | | 2006-10-16 | 2,559,100 | 63.08 | 63.43 | 63.00 | 63.26 | 00:00:00 | | 2006-10-17 | 2,024,700 | 62.96 | 63.69 | 62.93 | 63.49 | 00:00:00 | | 2006-10-18 | 3,343,600 | 63.75 | 64.07 | 63.09 | 63.30 | 00:00:00 | | 2006-10-19 | 6,036,200 | 62.75 | 62.77 | 61.13 | 61.64 | 00:00:00 | | 2006-10-20 | 3,789,400 | 61.77 | 61.78 | 61.10 | 61.23 | 00:00:00 | | 2006-10-23 | 3,052,900 | 61.20 | 61.40 | 61.09 | 61.35 | 00:00:00 | | 2006-10-24 | 2,536,500 | 61.16 | 61.88 | 61.10 | 61.74 | 00:00:00 | | 2006-10-25 | 2,471,100 | 61.80 | 62.08 | 61.43 | 61.71 | 00:00:00 | | 2006-10-26 | 1,916,700 | 61.81 | 62.02 | 61.52 | 61.96 | 00:00:00 | | 2006-10-27 | 3,538,700 | 61.97 | 62.07 | 61.51 | 61.74 | 00:00:00 | | 2006-10-30 | 1,410,600 | 61.55 | 61.89 | 61.46 | 61.60 | 00:00:00 | | 2006-10-31 | 2,467,800 | 61.82 | 61.87 | 61.11 | 61.36 | 00:00:00 | | 2006-11-01 | 2,398,000 | 61.70 | 61.83 | 60.95 | 61.04 | 00:00:00 | | 2006-11-02 | 2,700,300 | 60.80 | 61.40 | 60.66 | 61.15 | 00:00:00 | | 2006-11-03 | 1,978,200 | 61.46 | 61.60 | 60.89 | 61.48 | 00:00:00 | | 2006-11-06 | 2,470,200 | 61.66 | 62.42 | 61.62 | 62.26 | 00:00:00 | | 2006-11-07 | 1,956,600 | 62.19 | 62.84 | 62.09 | 62.61 | 00:00:00 | | 2006-11-08 | 1,577,800 | 62.51 | 62.88 | 62.23 | 62.59 | 00:00:00 | | 2006-11-09 | 1,719,300 | 62.56 | 62.75 | 62.40 | 62.49 | 00:00:00 | | 2006-11-10 | 2,091,800 | 62.86 | 63.21 | 62.60 | 63.06 | 00:00:00 | | 2006-11-13 | 1,961,100 | 62.93 | 63.53 | 62.89 | 63.02 | 00:00:00 | | 2006-11-14 | 2,095,900 | 62.94 | 63.63 | 62.61 | 63.41 | 00:00:00 | | 2006-11-15 | 2,800,600 | 63.24 | 64.00 | 63.24 | 63.89 | 00:00:00 | | 2006-11-16 | 1,626,400 | 63.99 | 64.47 | 63.21 | 64.28 | 00:00:00 | | 2006-11-17 | 1,883,400 | 63.98 | 64.48 | 63.90 | 64.48 | 00:00:00 | | 2006-11-20 | 2,254,700 | 64.08 | 64.85 | 64.08 | 64.71 | 00:00:00 | | 2006-11-21 | 2,133,400 | 64.60 | 64.85 | 64.33 | 64.75 | 00:00:00 | | 2006-11-22 | 1,951,700 | 64.74 | 65.00 | 64.50 | 64.77 | 00:00:00 | | 2006-11-24 | 637,400 | 64.54 | 65.00 | 64.50 | 64.91 | 00:00:00 | | 2006-11-27 | 3,244,400 | 64.69 | 64.71 | 64.35 | 64.54 | 00:00:00 | | 2006-11-28 | 3,654,100 | 64.30 | 64.35 | 63.53 | 63.67 | 00:00:00 | | 2006-11-29 | 3,689,700 | 63.48 | 63.85 | 62.90 | 63.27 | 00:00:00 | | 2006-11-30 | 2,451,300 | 63.27 | 63.71 | 63.02 | 63.48 | 00:00:00 | | 2006-12-01 | 2,086,400 | 63.80 | 63.92 | 62.67 | 63.29 | 00:00:00 | | 2006-12-04 | 1,800,700 | 63.50 | 63.74 | 63.37 | 63.63 | 00:00:00 | | 2006-12-05 | 1,664,600 | 63.60 | 64.14 | 63.50 | 64.00 | 00:00:00 | | 2006-12-06 | 1,426,600 | 64.15 | 64.50 | 63.99 | 64.21 | 00:00:00 | | 2006-12-07 | 2,433,800 | 64.21 | 64.40 | 63.50 | 63.66 | 00:00:00 | | 2006-12-08 | 1,293,800 | 63.79 | 64.17 | 63.48 | 63.82 | 00:00:00 | | 2006-12-11 | 1,944,500 | 63.77 | 64.31 | 63.77 | 64.20 | 00:00:00 | | 2006-12-12 | 2,541,700 | 64.41 | 64.99 | 64.38 | 64.95 | 00:00:00 | | 2006-12-13 | 1,406,600 | 64.98 | 64.99 | 64.45 | 64.53 | 00:00:00 | | 2006-12-14 | 1,328,500 | 64.67 | 65.00 | 64.38 | 64.88 | 00:00:00 | | 2006-12-15 | 3,187,700 | 64.83 | 65.46 | 64.77 | 65.21 | 00:00:00 | | 2006-12-18 | 1,665,100 | 65.12 | 65.72 | 65.12 | 65.52 | 00:00:00 | | 2006-12-19 | 1,472,300 | 65.28 | 65.87 | 65.22 | 65.76 | 00:00:00 | | 2006-12-20 | 1,554,000 | 65.76 | 66.06 | 65.71 | 65.86 | 00:00:00 | | 2006-12-21 | 2,045,400 | 65.89 | 66.00 | 65.05 | 65.30 | 00:00:00 | | 2006-12-22 | 1,112,500 | 65.30 | 65.45 | 64.90 | 65.37 | 00:00:00 | | 2006-12-26 | 835,000 | 65.25 | 65.76 | 65.10 | 65.69 | 00:00:00 | | 2006-12-27 | 1,292,600 | 65.88 | 66.05 | 65.83 | 65.92 | 00:00:00 | | 2006-12-28 | 961,200 | 65.78 | 66.14 | 65.61 | 65.92 | 00:00:00 | | 2006-12-29 | 1,554,400 | 65.75 | 65.85 | 64.90 | 65.11 | 00:00:00 | | 2007-01-03 | 2,694,800 | 65.14 | 65.85 | 65.00 | 65.28 | 00:00:00 | | 2007-01-04 | 2,285,100 | 65.35 | 65.44 | 64.91 | 65.36 | 00:00:00 | | 2007-01-05 | 2,217,800 | 65.29 | 65.40 | 64.92 | 65.18 | 00:00:00 | | 2007-01-08 | 2,781,500 | 64.40 | 65.37 | 64.22 | 65.27 | 00:00:00 | | 2007-01-09 | 2,416,300 | 65.31 | 65.64 | 64.69 | 64.93 | 00:00:00 | | 2007-01-10 | 1,627,400 | 64.70 | 64.90 | 64.52 | 64.76 | 00:00:00 | | 2007-01-11 | 4,773,000 | 64.95 | 65.00 | 63.74 | 64.11 | 00:00:00 | | 2007-01-12 | 3,511,600 | 63.80 | 64.98 | 63.72 | 64.60 | 00:00:00 | | 2007-01-16 | 2,153,800 | 64.91 | 64.99 | 64.40 | 64.45 | 00:00:00 | | 2007-01-17 | 2,131,600 | 64.54 | 64.81 | 64.34 | 64.50 | 00:00:00 | | 2007-01-18 | 2,809,600 | 64.65 | 64.80 | 64.17 | 64.27 | 00:00:00 | | 2007-01-19 | 3,909,500 | 64.02 | 64.16 | 63.35 | 63.73 | 00:00:00 | | 2007-01-22 | 4,859,500 | 63.53 | 63.78 | 62.71 | 63.06 | 00:00:00 | | 2007-01-23 | 2,890,400 | 63.00 | 63.75 | 62.84 | 63.36 | 00:00:00 | | 2007-01-24 | 2,388,200 | 63.29 | 63.95 | 63.26 | 63.71 | 00:00:00 | | 2007-01-25 | 2,618,600 | 63.58 | 63.92 | 62.94 | 63.12 | 00:00:00 | | 2007-01-26 | 2,476,800 | 63.35 | 63.63 | 62.89 | 63.47 | 00:00:00 | | 2007-01-29 | 2,308,000 | 63.66 | 64.08 | 63.27 | 63.53 | 00:00:00 | | 2007-01-30 | 3,046,600 | 63.60 | 64.12 | 63.60 | 64.00 | 00:00:00 | | 2007-01-31 | 12,317,000 | 61.56 | 61.94 | 60.05 | 60.16 | 00:00:00 | | 2007-02-01 | 5,705,700 | 60.25 | 61.26 | 59.52 | 61.00 | 00:00:00 | | 2007-02-02 | 3,244,900 | 60.95 | 61.21 | 60.55 | 61.19 | 00:00:00 | | 2007-02-05 | 3,313,300 | 60.97 | 61.21 | 60.70 | 61.18 | 00:00:00 | | 2007-02-06 | 2,867,500 | 61.40 | 61.90 | 61.28 | 61.67 | 00:00:00 | | 2007-02-07 | 2,226,600 | 61.66 | 61.90 | 61.54 | 61.54 | 00:00:00 | | 2007-02-08 | 2,762,200 | 61.50 | 61.76 | 61.33 | 61.53 | 00:00:00 | | 2007-02-09 | 2,535,500 | 61.70 | 61.72 | 60.72 | 61.08 | 00:00:00 | | 2007-02-12 | 2,353,400 | 61.25 | 61.40 | 60.89 | 60.90 | 00:00:00 | | 2007-02-13 | 3,545,600 | 60.91 | 61.40 | 60.90 | 61.20 | 00:00:00 | | 2007-02-14 | 3,546,400 | 61.40 | 62.15 | 61.27 | 61.88 | 00:00:00 | | 2007-02-15 | 3,394,500 | 61.71 | 62.40 | 61.71 | 62.27 | 00:00:00 | | 2007-02-16 | 2,651,200 | 61.94 | 62.44 | 61.87 | 62.18 | 00:00:00 | | 2007-02-20 | 1,842,600 | 62.15 | 62.24 | 61.78 | 62.24 | 00:00:00 | | 2007-02-21 | 2,989,400 | 61.90 | 62.14 | 61.75 | 61.83 | 00:00:00 | | 2007-02-22 | 1,856,800 | 61.77 | 62.40 | 61.70 | 62.01 | 00:00:00 | | 2007-02-23 | 3,058,500 | 61.62 | 61.90 | 61.04 | 61.28 | 00:00:00 | | 2007-02-26 | 1,829,700 | 61.58 | 61.77 | 61.33 | 61.44 | 00:00:00 | | 2007-02-27 | 3,252,600 | 60.97 | 61.27 | 59.78 | 60.19 | 00:00:00 | | 2007-02-28 | 4,356,800 | 60.12 | 60.53 | 59.70 | 60.11 | 00:00:00 | | 2007-03-01 | 5,046,100 | 59.05 | 60.10 | 59.04 | 59.93 | 00:00:00 | | 2007-03-02 | 2,987,700 | 59.51 | 59.89 | 59.35 | 59.60 | 00:00:00 | | 2007-03-05 | 2,998,200 | 59.25 | 59.54 | 59.02 | 59.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
