|
 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 | | 2007-03-05 | 2,998,200 | 59.25 | 59.54 | 59.02 | 59.10 | 00:00:00 | | 2007-03-06 | 3,096,900 | 59.25 | 59.77 | 58.75 | 59.63 | 00:00:00 | | 2007-03-07 | 3,440,400 | 59.15 | 59.24 | 58.85 | 58.93 | 00:00:00 | | 2007-03-08 | 4,098,300 | 59.10 | 59.72 | 59.00 | 59.59 | 00:00:00 | | 2007-03-09 | 2,701,200 | 59.99 | 60.19 | 59.88 | 60.10 | 00:00:00 | | 2007-03-12 | 1,985,800 | 60.03 | 60.34 | 59.93 | 60.13 | 00:00:00 | | 2007-03-13 | 3,050,500 | 59.87 | 60.16 | 59.07 | 59.13 | 00:00:00 | | 2007-03-14 | 3,217,300 | 59.18 | 59.44 | 58.28 | 59.30 | 00:00:00 | | 2007-03-15 | 3,234,400 | 59.30 | 60.33 | 59.30 | 59.64 | 00:00:00 | | 2007-03-16 | 4,117,900 | 59.88 | 60.16 | 59.61 | 59.70 | 00:00:00 | | 2007-03-19 | 1,956,600 | 59.81 | 60.47 | 59.81 | 60.19 | 00:00:00 | | 2007-03-20 | 2,710,300 | 60.20 | 60.78 | 60.17 | 60.60 | 00:00:00 | | 2007-03-21 | 3,613,700 | 60.49 | 61.07 | 60.10 | 60.84 | 00:00:00 | | 2007-03-22 | 2,137,200 | 60.77 | 61.22 | 60.71 | 60.84 | 00:00:00 | | 2007-03-23 | 2,469,800 | 60.90 | 61.31 | 60.75 | 60.78 | 00:00:00 | | 2007-03-26 | 1,985,300 | 60.79 | 61.00 | 60.20 | 60.77 | 00:00:00 | | 2007-03-27 | 2,120,000 | 60.67 | 60.89 | 60.35 | 60.42 | 00:00:00 | | 2007-03-28 | 2,699,000 | 60.42 | 60.47 | 59.74 | 59.86 | 00:00:00 | | 2007-03-29 | 1,762,200 | 60.12 | 60.40 | 59.77 | 60.16 | 00:00:00 | | 2007-03-30 | 1,998,500 | 60.35 | 60.61 | 59.62 | 60.06 | 00:00:00 | | 2007-04-02 | 2,543,200 | 60.20 | 60.21 | 59.50 | 59.58 | 00:00:00 | | 2007-04-03 | 2,545,500 | 59.62 | 59.80 | 59.46 | 59.61 | 00:00:00 | | 2007-04-04 | 2,705,700 | 59.80 | 60.01 | 59.50 | 60.00 | 00:00:00 | | 2007-04-05 | 1,964,800 | 59.80 | 60.42 | 59.75 | 60.32 | 00:00:00 | | 2007-04-09 | 1,533,200 | 60.45 | 60.45 | 60.10 | 60.36 | 00:00:00 | | 2007-04-10 | 1,708,600 | 60.13 | 60.68 | 60.04 | 60.67 | 00:00:00 | | 2007-04-11 | 3,079,500 | 60.68 | 61.36 | 60.67 | 60.89 | 00:00:00 | | 2007-04-12 | 1,930,700 | 60.97 | 61.01 | 60.44 | 60.99 | 00:00:00 | | 2007-04-13 | 3,166,200 | 61.20 | 61.95 | 61.00 | 61.33 | 00:00:00 | | 2007-04-16 | 3,018,000 | 61.38 | 62.15 | 61.33 | 61.57 | 00:00:00 | | 2007-04-17 | 2,950,400 | 61.54 | 61.59 | 60.97 | 61.30 | 00:00:00 | | 2007-04-18 | 4,130,600 | 61.22 | 61.80 | 61.22 | 61.27 | 00:00:00 | | 2007-04-19 | 4,926,000 | 60.50 | 61.56 | 60.50 | 61.13 | 00:00:00 | | 2007-04-20 | 6,282,600 | 61.68 | 62.61 | 61.50 | 62.49 | 00:00:00 | | 2007-04-23 | 2,668,500 | 62.65 | 62.78 | 62.07 | 62.13 | 00:00:00 | | 2007-04-24 | 3,349,300 | 62.04 | 62.43 | 61.81 | 62.16 | 00:00:00 | | 2007-04-25 | 3,915,400 | 62.70 | 63.50 | 62.40 | 63.28 | 00:00:00 | | 2007-04-26 | 3,497,500 | 63.09 | 63.48 | 63.05 | 63.31 | 00:00:00 | | 2007-04-27 | 3,362,500 | 63.12 | 63.30 | 62.62 | 62.63 | 00:00:00 | | 2007-04-30 | 3,691,100 | 62.84 | 62.84 | 62.14 | 62.32 | 00:00:00 | | 2007-05-01 | 2,692,100 | 62.69 | 62.70 | 61.93 | 62.46 | 00:00:00 | | 2007-05-02 | 3,150,100 | 62.46 | 63.07 | 62.30 | 62.85 | 00:00:00 | | 2007-05-03 | 2,125,800 | 63.02 | 63.18 | 62.71 | 63.02 | 00:00:00 | | 2007-05-04 | 2,400,600 | 63.29 | 63.32 | 62.52 | 62.84 | 00:00:00 | | 2007-05-07 | 1,429,900 | 62.99 | 63.39 | 62.91 | 63.34 | 00:00:00 | | 2007-05-08 | 1,477,800 | 63.06 | 63.39 | 63.01 | 63.28 | 00:00:00 | | 2007-05-09 | 2,407,300 | 62.95 | 63.47 | 62.85 | 63.47 | 00:00:00 | | 2007-05-10 | 2,496,700 | 63.36 | 63.50 | 63.17 | 63.20 | 00:00:00 | | 2007-05-11 | 2,697,900 | 63.41 | 63.73 | 63.24 | 63.45 | 00:00:00 | | 2007-05-14 | 3,809,800 | 63.60 | 63.70 | 62.71 | 62.86 | 00:00:00 | | 2007-05-15 | 2,956,400 | 63.00 | 63.19 | 62.58 | 62.66 | 00:00:00 | | 2007-05-16 | 2,869,300 | 62.91 | 63.07 | 62.56 | 62.72 | 00:00:00 | | 2007-05-17 | 1,702,800 | 62.55 | 62.82 | 62.44 | 62.49 | 00:00:00 | | 2007-05-18 | 2,798,800 | 62.45 | 62.79 | 62.30 | 62.75 | 00:00:00 | | 2007-05-21 | 2,645,800 | 62.99 | 63.00 | 62.60 | 62.61 | 00:00:00 | | 2007-05-22 | 3,771,800 | 62.60 | 62.60 | 61.60 | 61.92 | 00:00:00 | | 2007-05-23 | 4,316,900 | 61.94 | 62.46 | 61.85 | 62.17 | 00:00:00 | | 2007-05-24 | 3,474,500 | 61.92 | 62.46 | 61.41 | 61.51 | 00:00:00 | | 2007-05-25 | 2,638,500 | 61.58 | 61.77 | 61.22 | 61.40 | 00:00:00 | | 2007-05-29 | 2,241,800 | 61.66 | 61.72 | 61.42 | 61.60 | 00:00:00 | | 2007-05-30 | 2,775,900 | 61.11 | 61.70 | 61.03 | 61.69 | 00:00:00 | | 2007-05-31 | 3,908,200 | 61.72 | 62.00 | 61.29 | 61.50 | 00:00:00 | | 2007-06-01 | 3,768,800 | 61.53 | 61.63 | 61.26 | 61.58 | 00:00:00 | | 2007-06-04 | 2,565,700 | 61.25 | 61.70 | 61.25 | 61.68 | 00:00:00 | | 2007-06-05 | 3,409,500 | 61.58 | 61.70 | 61.25 | 61.34 | 00:00:00 | | 2007-06-06 | 2,261,000 | 61.30 | 61.40 | 61.20 | 61.23 | 00:00:00 | | 2007-06-07 | 4,187,300 | 61.05 | 61.60 | 60.47 | 60.55 | 00:00:00 | | 2007-06-08 | 3,270,000 | 60.60 | 60.96 | 60.29 | 60.85 | 00:00:00 | | 2007-06-11 | 3,072,400 | 60.63 | 61.38 | 60.50 | 61.13 | 00:00:00 | | 2007-06-12 | 3,350,700 | 61.05 | 61.42 | 60.62 | 60.65 | 00:00:00 | | 2007-06-13 | 2,743,700 | 60.84 | 61.53 | 60.71 | 61.49 | 00:00:00 | | 2007-06-14 | 2,128,000 | 61.50 | 61.81 | 61.39 | 61.52 | 00:00:00 | | 2007-06-15 | 3,887,200 | 61.67 | 61.89 | 61.35 | 61.38 | 00:00:00 | | 2007-06-18 | 2,271,100 | 61.57 | 62.00 | 61.50 | 61.62 | 00:00:00 | | 2007-06-19 | 3,404,000 | 61.59 | 62.33 | 61.57 | 62.17 | 00:00:00 | | 2007-06-20 | 3,464,800 | 62.17 | 62.82 | 61.04 | 61.13 | 00:00:00 | | 2007-06-21 | 3,187,900 | 60.94 | 61.82 | 60.80 | 61.59 | 00:00:00 | | 2007-06-22 | 4,255,000 | 61.35 | 61.48 | 60.94 | 61.18 | 00:00:00 | | 2007-06-25 | 3,006,100 | 61.38 | 61.89 | 60.86 | 61.12 | 00:00:00 | | 2007-06-26 | 4,082,700 | 61.15 | 61.44 | 60.85 | 60.97 | 00:00:00 | | 2007-06-27 | 3,120,900 | 60.55 | 60.85 | 60.22 | 60.59 | 00:00:00 | | 2007-06-28 | 4,839,200 | 60.65 | 61.81 | 60.29 | 61.40 | 00:00:00 | | 2007-06-29 | 3,126,000 | 61.60 | 62.09 | 61.19 | 61.51 | 00:00:00 | | 2007-07-02 | 3,166,100 | 61.85 | 62.15 | 61.60 | 61.74 | 00:00:00 | | 2007-07-03 | 1,882,200 | 62.00 | 62.45 | 61.95 | 62.09 | 00:00:00 | | 2007-07-05 | 2,481,700 | 62.20 | 62.31 | 61.56 | 61.82 | 00:00:00 | | 2007-07-06 | 1,784,800 | 61.68 | 61.89 | 61.44 | 61.79 | 00:00:00 | | 2007-07-09 | 2,653,100 | 61.79 | 62.13 | 61.60 | 61.66 | 00:00:00 | | 2007-07-10 | 3,525,000 | 61.31 | 61.58 | 60.90 | 60.93 | 00:00:00 | | 2007-07-11 | 2,648,600 | 60.95 | 61.19 | 60.62 | 60.95 | 00:00:00 | | 2007-07-12 | 3,261,300 | 60.99 | 61.82 | 60.79 | 61.43 | 00:00:00 | | 2007-07-13 | 3,213,000 | 60.51 | 61.22 | 60.34 | 61.05 | 00:00:00 | | 2007-07-16 | 2,044,200 | 60.83 | 61.05 | 60.65 | 60.76 | 00:00:00 | | 2007-07-17 | 3,066,100 | 60.54 | 60.61 | 60.07 | 60.42 | 00:00:00 | | 2007-07-18 | 4,196,400 | 60.14 | 60.76 | 59.89 | 60.56 | 00:00:00 | | 2007-07-19 | 7,245,100 | 60.40 | 60.49 | 59.00 | 59.11 | 00:00:00 | | 2007-07-20 | 9,470,900 | 59.11 | 59.11 | 57.25 | 57.37 | 00:00:00 | | 2007-07-23 | 4,727,600 | 57.82 | 58.05 | 57.45 | 57.53 | 00:00:00 | | 2007-07-24 | 6,896,600 | 57.35 | 57.40 | 55.46 | 55.80 | 00:00:00 | | 2007-07-25 | 7,075,700 | 56.35 | 56.49 | 55.53 | 56.00 | 00:00:00 | | 2007-07-26 | 9,852,600 | 55.70 | 56.05 | 54.65 | 55.09 | 00:00:00 | | 2007-07-27 | 9,428,500 | 55.25 | 55.29 | 53.19 | 53.50 | 00:00:00 | | 2007-07-30 | 7,187,400 | 53.65 | 54.71 | 53.28 | 54.38 | 00:00:00 | | 2007-07-31 | 8,470,800 | 55.01 | 55.64 | 53.07 | 53.15 | 00:00:00 | | 2007-08-01 | 8,184,900 | 53.00 | 53.70 | 51.15 | 53.53 | 00:00:00 | | 2007-08-02 | 6,919,200 | 54.50 | 55.37 | 53.22 | 53.78 | 00:00:00 | | 2007-08-03 | 6,804,300 | 53.65 | 53.75 | 51.60 | 51.61 | 00:00:00 | | 2007-08-06 | 7,643,200 | 51.71 | 54.27 | 50.95 | 54.27 | 00:00:00 | | 2007-08-07 | 5,480,100 | 53.89 | 54.88 | 53.40 | 54.27 | 00:00:00 | | 2007-08-08 | 5,672,100 | 54.41 | 54.78 | 53.31 | 54.13 | 00:00:00 | | 2007-08-09 | 6,219,000 | 52.80 | 54.01 | 51.16 | 51.17 | 00:00:00 | | 2007-08-10 | 7,081,400 | 51.18 | 52.71 | 50.25 | 52.09 | 00:00:00 | | 2007-08-13 | 4,744,300 | 52.46 | 53.30 | 52.14 | 52.30 | 00:00:00 | | 2007-08-14 | 4,435,700 | 52.43 | 53.65 | 51.96 | 52.37 | 00:00:00 | | 2007-08-15 | 5,157,500 | 52.54 | 54.05 | 52.42 | 52.68 | 00:00:00 | | 2007-08-16 | 5,999,700 | 51.85 | 55.45 | 51.85 | 54.87 | 00:00:00 | | 2007-08-17 | 6,666,000 | 56.57 | 57.75 | 54.97 | 56.41 | 00:00:00 | | 2007-08-20 | 3,512,700 | 56.41 | 56.51 | 54.62 | 55.34 | 00:00:00 | | 2007-08-21 | 2,404,000 | 54.97 | 55.85 | 54.75 | 55.10 | 00:00:00 | | 2007-08-22 | 3,637,300 | 55.86 | 56.75 | 55.41 | 56.44 | 00:00:00 | | 2007-08-23 | 2,722,400 | 56.62 | 56.91 | 55.74 | 55.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
