|
 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 | | 2007-08-23 | 2,722,400 | 56.62 | 56.91 | 55.74 | 55.99 | 00:00:00 | | 2007-08-24 | 2,466,800 | 56.23 | 56.92 | 55.96 | 56.86 | 00:00:00 | | 2007-08-27 | 1,956,500 | 56.64 | 56.85 | 56.28 | 56.28 | 00:00:00 | | 2007-08-28 | 4,348,800 | 55.94 | 56.04 | 54.58 | 54.71 | 00:00:00 | | 2007-08-29 | 3,172,600 | 54.70 | 54.94 | 53.92 | 54.93 | 00:00:00 | | 2007-08-30 | 3,589,000 | 54.29 | 54.70 | 54.02 | 54.23 | 00:00:00 | | 2007-08-31 | 3,631,100 | 54.84 | 55.07 | 54.25 | 54.75 | 00:00:00 | | 2007-09-04 | 2,860,100 | 54.75 | 55.60 | 54.42 | 55.31 | 00:00:00 | | 2007-09-05 | 2,780,700 | 54.97 | 55.08 | 54.55 | 54.79 | 00:00:00 | | 2007-09-06 | 3,199,400 | 54.62 | 55.19 | 54.03 | 54.60 | 00:00:00 | | 2007-09-07 | 4,026,600 | 54.15 | 54.45 | 53.40 | 53.90 | 00:00:00 | | 2007-09-10 | 3,267,000 | 54.06 | 54.28 | 53.18 | 53.41 | 00:00:00 | | 2007-09-11 | 3,198,300 | 53.73 | 54.35 | 53.69 | 54.09 | 00:00:00 | | 2007-09-12 | 3,607,100 | 53.87 | 54.86 | 53.87 | 54.47 | 00:00:00 | | 2007-09-13 | 2,306,200 | 54.82 | 55.00 | 54.35 | 54.81 | 00:00:00 | | 2007-09-14 | 1,991,100 | 54.59 | 54.85 | 54.38 | 54.76 | 00:00:00 | | 2007-09-17 | 2,850,200 | 54.68 | 54.74 | 54.09 | 54.61 | 00:00:00 | | 2007-09-18 | 4,415,400 | 54.98 | 56.13 | 54.72 | 55.92 | 00:00:00 | | 2007-09-19 | 4,053,300 | 56.47 | 56.78 | 56.11 | 56.39 | 00:00:00 | | 2007-09-20 | 5,623,800 | 56.38 | 56.79 | 55.85 | 55.88 | 00:00:00 | | 2007-09-21 | 6,758,100 | 55.97 | 56.44 | 55.54 | 55.88 | 00:00:00 | | 2007-09-24 | 3,106,600 | 55.88 | 56.02 | 55.18 | 55.40 | 00:00:00 | | 2007-09-25 | 2,971,600 | 55.20 | 55.57 | 55.01 | 55.36 | 00:00:00 | | 2007-09-26 | 2,892,100 | 55.65 | 56.23 | 55.42 | 55.70 | 00:00:00 | | 2007-09-27 | 2,307,000 | 55.81 | 56.48 | 55.73 | 56.34 | 00:00:00 | | 2007-09-28 | 4,976,700 | 56.27 | 57.59 | 56.15 | 57.19 | 00:00:00 | | 2007-10-01 | 4,112,200 | 57.39 | 58.53 | 57.38 | 58.35 | 00:00:00 | | 2007-10-02 | 2,577,100 | 58.58 | 59.10 | 58.14 | 58.30 | 00:00:00 | | 2007-10-03 | 2,041,900 | 58.15 | 58.67 | 58.00 | 58.26 | 00:00:00 | | 2007-10-04 | 1,796,800 | 58.54 | 58.83 | 58.36 | 58.45 | 00:00:00 | | 2007-10-05 | 2,333,600 | 58.88 | 59.23 | 58.65 | 58.84 | 00:00:00 | | 2007-10-08 | 2,000,200 | 58.40 | 58.75 | 58.19 | 58.42 | 00:00:00 | | 2007-10-09 | 2,579,900 | 58.69 | 58.87 | 58.30 | 58.83 | 00:00:00 | | 2007-10-10 | 2,179,500 | 58.65 | 59.00 | 58.33 | 58.52 | 00:00:00 | | 2007-10-11 | 2,306,500 | 58.71 | 58.95 | 58.10 | 58.31 | 00:00:00 | | 2007-10-12 | 2,202,000 | 58.40 | 59.10 | 58.32 | 58.81 | 00:00:00 | | 2007-10-15 | 3,099,500 | 58.95 | 59.22 | 58.15 | 58.57 | 00:00:00 | | 2007-10-16 | 3,315,500 | 58.31 | 58.32 | 57.37 | 57.52 | 00:00:00 | | 2007-10-17 | 3,430,600 | 58.04 | 58.07 | 56.81 | 57.58 | 00:00:00 | | 2007-10-18 | 8,421,000 | 56.26 | 56.55 | 54.81 | 55.55 | 00:00:00 | | 2007-10-19 | 8,691,600 | 55.09 | 55.17 | 54.03 | 54.49 | 00:00:00 | | 2007-10-22 | 3,871,900 | 54.11 | 54.96 | 53.74 | 54.45 | 00:00:00 | | 2007-10-23 | 5,352,800 | 54.64 | 54.70 | 53.07 | 53.36 | 00:00:00 | | 2007-10-24 | 6,385,400 | 53.26 | 53.27 | 51.30 | 53.01 | 00:00:00 | | 2007-10-25 | 4,534,700 | 53.10 | 53.40 | 51.83 | 52.35 | 00:00:00 | | 2007-10-26 | 4,431,300 | 52.95 | 53.40 | 51.99 | 52.43 | 00:00:00 | | 2007-10-29 | 3,955,400 | 52.50 | 52.73 | 51.94 | 52.08 | 00:00:00 | | 2007-10-30 | 3,840,400 | 51.80 | 52.49 | 51.67 | 51.68 | 00:00:00 | | 2007-10-31 | 6,451,600 | 51.78 | 52.90 | 51.70 | 52.40 | 00:00:00 | | 2007-11-01 | 4,969,600 | 51.89 | 52.00 | 51.31 | 51.48 | 00:00:00 | | 2007-11-02 | 8,115,800 | 51.52 | 51.65 | 50.22 | 51.25 | 00:00:00 | | 2007-11-05 | 5,126,600 | 50.27 | 51.55 | 50.27 | 50.73 | 00:00:00 | | 2007-11-06 | 3,744,000 | 50.77 | 51.32 | 50.38 | 51.28 | 00:00:00 | | 2007-11-07 | 5,954,700 | 52.00 | 52.00 | 50.75 | 50.83 | 00:00:00 | | 2007-11-08 | 6,703,300 | 51.08 | 52.55 | 50.99 | 52.49 | 00:00:00 | | 2007-11-09 | 4,751,600 | 51.90 | 54.04 | 51.56 | 53.13 | 00:00:00 | | 2007-11-12 | 3,326,700 | 52.85 | 54.47 | 52.85 | 53.18 | 00:00:00 | | 2007-11-13 | 3,157,700 | 53.73 | 54.73 | 53.42 | 54.66 | 00:00:00 | | 2007-11-14 | 3,670,200 | 54.98 | 55.25 | 53.84 | 53.96 | 00:00:00 | | 2007-11-15 | 5,133,200 | 53.95 | 54.60 | 52.91 | 53.21 | 00:00:00 | | 2007-11-16 | 5,889,400 | 54.00 | 54.63 | 52.05 | 52.64 | 00:00:00 | | 2007-11-19 | 5,542,900 | 52.41 | 52.41 | 51.03 | 51.20 | 00:00:00 | | 2007-11-20 | 7,168,500 | 51.41 | 51.84 | 50.35 | 50.84 | 00:00:00 | | 2007-11-21 | 6,955,800 | 50.32 | 50.40 | 48.90 | 49.22 | 00:00:00 | | 2007-11-23 | 2,350,700 | 49.52 | 50.43 | 49.25 | 50.09 | 00:00:00 | | 2007-11-26 | 6,170,100 | 50.10 | 50.34 | 49.29 | 49.40 | 00:00:00 | | 2007-11-27 | 6,721,200 | 49.76 | 51.32 | 49.40 | 50.78 | 00:00:00 | | 2007-11-28 | 6,692,300 | 50.75 | 52.02 | 50.68 | 51.80 | 00:00:00 | | 2007-11-29 | 3,376,600 | 51.53 | 51.53 | 50.55 | 51.27 | 00:00:00 | | 2007-11-30 | 5,729,400 | 51.78 | 52.38 | 50.80 | 51.12 | 00:00:00 | | 2007-12-03 | 3,851,400 | 50.70 | 51.49 | 50.26 | 51.30 | 00:00:00 | | 2007-12-04 | 4,220,400 | 50.89 | 51.50 | 50.56 | 50.70 | 00:00:00 | | 2007-12-05 | 3,784,000 | 51.07 | 51.92 | 51.03 | 51.79 | 00:00:00 | | 2007-12-06 | 3,212,500 | 51.56 | 52.96 | 51.56 | 52.87 | 00:00:00 | | 2007-12-07 | 2,470,100 | 52.90 | 53.24 | 52.31 | 52.46 | 00:00:00 | | 2007-12-10 | 3,954,800 | 53.86 | 54.44 | 53.12 | 54.17 | 00:00:00 | | 2007-12-11 | 5,528,700 | 54.22 | 55.50 | 52.41 | 52.52 | 00:00:00 | | 2007-12-12 | 8,778,500 | 53.59 | 53.59 | 51.29 | 52.26 | 00:00:00 | | 2007-12-13 | 4,018,800 | 51.90 | 52.44 | 51.43 | 52.34 | 00:00:00 | | 2007-12-14 | 3,083,900 | 52.00 | 52.47 | 51.55 | 51.58 | 00:00:00 | | 2007-12-17 | 3,760,300 | 51.46 | 52.24 | 51.32 | 51.41 | 00:00:00 | | 2007-12-18 | 3,484,000 | 51.68 | 51.95 | 50.62 | 51.38 | 00:00:00 | | 2007-12-19 | 5,356,300 | 51.29 | 51.29 | 49.90 | 50.34 | 00:00:00 | | 2007-12-20 | 3,352,400 | 50.61 | 50.85 | 49.55 | 50.03 | 00:00:00 | | 2007-12-21 | 6,064,200 | 50.52 | 51.95 | 50.41 | 51.89 | 00:00:00 | | 2007-12-24 | 1,663,100 | 51.82 | 52.95 | 51.82 | 52.85 | 00:00:00 | | 2007-12-26 | 2,493,800 | 52.47 | 52.94 | 52.20 | 52.81 | 00:00:00 | | 2007-12-27 | 2,488,000 | 52.62 | 52.85 | 52.01 | 52.03 | 00:00:00 | | 2007-12-28 | 2,445,400 | 52.64 | 52.73 | 51.84 | 52.19 | 00:00:00 | | 2007-12-31 | 2,640,400 | 52.03 | 52.62 | 52.01 | 52.23 | 00:00:00 | | 2008-01-02 | 3,762,300 | 52.25 | 52.44 | 50.99 | 51.15 | 00:00:00 | | 2008-01-03 | 3,019,300 | 51.22 | 51.54 | 50.75 | 51.03 | 00:00:00 | | 2008-01-04 | 4,124,200 | 51.84 | 51.94 | 50.85 | 51.08 | 00:00:00 | | 2008-01-07 | 4,457,700 | 51.48 | 51.62 | 50.53 | 51.12 | 00:00:00 | | 2008-01-08 | 4,297,600 | 51.28 | 51.68 | 50.31 | 50.50 | 00:00:00 | | 2008-01-09 | 4,606,600 | 50.46 | 51.21 | 50.13 | 51.21 | 00:00:00 | | 2008-01-10 | 5,067,700 | 50.76 | 52.69 | 50.59 | 51.80 | 00:00:00 | | 2008-01-11 | 3,419,000 | 51.43 | 52.09 | 50.70 | 51.49 | 00:00:00 | | 2008-01-14 | 2,995,600 | 51.80 | 52.45 | 51.51 | 52.20 | 00:00:00 | | 2008-01-15 | 3,557,200 | 51.65 | 51.90 | 50.83 | 51.17 | 00:00:00 | | 2008-01-16 | 5,312,300 | 51.00 | 51.94 | 49.95 | 50.93 | 00:00:00 | | 2008-01-17 | 5,529,300 | 50.87 | 50.97 | 49.41 | 49.58 | 00:00:00 | | 2008-01-18 | 5,807,600 | 49.82 | 50.00 | 47.69 | 48.46 | 00:00:00 | | 2008-01-22 | 6,497,300 | 46.26 | 49.63 | 46.26 | 49.12 | 00:00:00 | | 2008-01-23 | 7,351,400 | 47.77 | 51.40 | 47.25 | 51.30 | 00:00:00 | | 2008-01-24 | 6,077,900 | 51.62 | 52.38 | 50.58 | 52.07 | 00:00:00 | | 2008-01-25 | 5,060,100 | 52.58 | 52.58 | 49.94 | 50.45 | 00:00:00 | | 2008-01-28 | 4,840,900 | 50.60 | 52.67 | 50.26 | 52.67 | 00:00:00 | | 2008-01-29 | 5,542,700 | 52.47 | 52.90 | 51.79 | 52.25 | 00:00:00 | | 2008-01-30 | 9,797,300 | 50.98 | 51.02 | 48.30 | 48.49 | 00:00:00 | | 2008-01-31 | 9,127,400 | 47.75 | 49.89 | 47.50 | 49.22 | 00:00:00 | | 2008-02-01 | 5,638,200 | 49.38 | 49.56 | 48.54 | 49.42 | 00:00:00 | | 2008-02-04 | 4,078,600 | 49.40 | 49.40 | 48.46 | 48.66 | 00:00:00 | | 2008-02-05 | 5,174,300 | 48.38 | 48.62 | 47.57 | 47.57 | 00:00:00 | | 2008-02-06 | 5,866,200 | 47.80 | 48.17 | 46.79 | 47.04 | 00:00:00 | | 2008-02-07 | 11,440,900 | 46.69 | 48.06 | 46.69 | 47.67 | 00:00:00 | | 2008-02-08 | 4,540,000 | 47.51 | 47.51 | 46.44 | 46.57 | 00:00:00 | | 2008-02-11 | 5,212,300 | 46.56 | 46.60 | 45.30 | 45.72 | 00:00:00 | | 2008-02-12 | 5,343,400 | 45.57 | 46.54 | 45.40 | 46.10 | 00:00:00 | | 2008-02-13 | 4,452,500 | 46.54 | 47.10 | 45.85 | 47.00 | 00:00:00 | | 2008-02-14 | 6,197,800 | 46.92 | 47.61 | 46.17 | 46.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
