|
 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 | | 2008-02-14 | 6,197,800 | 46.92 | 47.61 | 46.17 | 46.58 | 00:00:00 | | 2008-02-15 | 7,368,500 | 46.43 | 46.51 | 45.66 | 46.18 | 00:00:00 | | 2008-02-19 | 3,635,300 | 46.62 | 47.00 | 46.08 | 46.67 | 00:00:00 | | 2008-02-20 | 3,316,300 | 46.36 | 47.34 | 46.00 | 47.12 | 00:00:00 | | 2008-02-21 | 2,682,800 | 47.19 | 47.55 | 46.82 | 46.85 | 00:00:00 | | 2008-02-22 | 3,095,800 | 46.99 | 47.64 | 46.26 | 47.64 | 00:00:00 | | 2008-02-25 | 2,878,000 | 47.58 | 48.29 | 47.06 | 48.18 | 00:00:00 | | 2008-02-26 | 3,746,100 | 47.86 | 49.15 | 47.86 | 48.82 | 00:00:00 | | 2008-02-27 | 4,696,200 | 48.70 | 49.96 | 48.70 | 49.53 | 00:00:00 | | 2008-02-28 | 3,324,400 | 49.20 | 49.55 | 48.36 | 48.58 | 00:00:00 | | 2008-02-29 | 5,295,600 | 47.95 | 48.70 | 47.57 | 47.73 | 00:00:00 | | 2008-03-03 | 4,619,400 | 47.55 | 48.00 | 46.78 | 47.84 | 00:00:00 | | 2008-03-04 | 4,746,800 | 47.73 | 48.13 | 47.21 | 47.95 | 00:00:00 | | 2008-03-05 | 4,043,000 | 48.00 | 48.65 | 47.27 | 47.75 | 00:00:00 | | 2008-03-06 | 3,529,100 | 47.43 | 47.64 | 46.68 | 46.71 | 00:00:00 | | 2008-03-07 | 4,272,600 | 46.54 | 47.69 | 46.23 | 47.03 | 00:00:00 | | 2008-03-10 | 4,867,700 | 46.98 | 47.60 | 46.62 | 47.01 | 00:00:00 | | 2008-03-11 | 4,373,300 | 48.16 | 48.75 | 47.27 | 48.51 | 00:00:00 | | 2008-03-12 | 4,950,100 | 48.39 | 48.39 | 46.70 | 46.71 | 00:00:00 | | 2008-03-13 | 5,678,700 | 45.93 | 47.23 | 45.69 | 47.00 | 00:00:00 | | 2008-03-14 | 4,678,700 | 47.18 | 47.30 | 45.44 | 45.74 | 00:00:00 | | 2008-03-17 | 5,244,700 | 44.56 | 46.57 | 44.56 | 45.97 | 00:00:00 | | 2008-03-18 | 6,411,900 | 46.37 | 48.00 | 46.31 | 47.94 | 00:00:00 | | 2008-03-19 | 6,681,900 | 48.08 | 48.74 | 46.50 | 46.52 | 00:00:00 | | 2008-03-20 | 5,319,000 | 46.87 | 48.29 | 46.75 | 48.17 | 00:00:00 | | 2008-03-24 | 4,496,800 | 48.46 | 49.30 | 47.64 | 48.01 | 00:00:00 | | 2008-03-25 | 3,326,200 | 47.83 | 48.47 | 47.26 | 48.17 | 00:00:00 | | 2008-03-26 | 3,086,600 | 47.81 | 48.21 | 47.54 | 47.61 | 00:00:00 | | 2008-03-27 | 4,376,900 | 49.45 | 49.46 | 47.92 | 48.07 | 00:00:00 | | 2008-03-28 | 2,608,900 | 48.21 | 48.65 | 47.49 | 47.57 | 00:00:00 | | 2008-03-31 | 2,952,600 | 47.46 | 48.50 | 47.46 | 48.06 | 00:00:00 | | 2008-04-01 | 4,868,500 | 48.80 | 49.89 | 48.56 | 49.78 | 00:00:00 | | 2008-04-02 | 3,664,800 | 49.73 | 50.32 | 49.54 | 49.83 | 00:00:00 | | 2008-04-03 | 3,116,700 | 49.46 | 49.69 | 48.94 | 49.18 | 00:00:00 | | 2008-04-04 | 3,320,300 | 49.16 | 49.55 | 48.71 | 48.98 | 00:00:00 | | 2008-04-07 | 2,814,000 | 49.53 | 49.76 | 48.83 | 49.46 | 00:00:00 | | 2008-04-08 | 2,540,200 | 49.10 | 49.16 | 48.56 | 48.70 | 00:00:00 | | 2008-04-09 | 2,473,700 | 48.70 | 48.95 | 48.31 | 48.42 | 00:00:00 | | 2008-04-10 | 2,665,300 | 48.33 | 48.93 | 47.97 | 48.59 | 00:00:00 | | 2008-04-11 | 2,991,800 | 47.92 | 48.99 | 47.92 | 48.20 | 00:00:00 | | 2008-04-14 | 2,594,800 | 48.09 | 48.12 | 47.60 | 47.85 | 00:00:00 | | 2008-04-15 | 2,853,500 | 48.05 | 48.58 | 47.67 | 48.55 | 00:00:00 | | 2008-04-16 | 4,018,900 | 48.86 | 49.50 | 48.70 | 49.46 | 00:00:00 | | 2008-04-17 | 2,969,600 | 49.21 | 50.11 | 49.21 | 49.87 | 00:00:00 | | 2008-04-18 | 5,424,800 | 50.61 | 50.61 | 49.95 | 50.17 | 00:00:00 | | 2008-04-21 | 3,361,900 | 49.99 | 50.03 | 49.32 | 49.58 | 00:00:00 | | 2008-04-22 | 3,122,800 | 49.47 | 49.61 | 48.84 | 49.05 | 00:00:00 | | 2008-04-23 | 5,025,200 | 50.01 | 50.10 | 48.20 | 48.63 | 00:00:00 | | 2008-04-24 | 5,974,200 | 48.11 | 50.22 | 48.11 | 49.93 | 00:00:00 | | 2008-04-25 | 3,621,900 | 50.21 | 50.32 | 49.30 | 50.01 | 00:00:00 | | 2008-04-28 | 3,332,300 | 49.80 | 50.50 | 49.80 | 50.16 | 00:00:00 | | 2008-04-29 | 3,934,600 | 50.07 | 50.81 | 49.88 | 50.66 | 00:00:00 | | 2008-04-30 | 3,878,500 | 50.66 | 51.09 | 50.20 | 50.36 | 00:00:00 | | 2008-05-01 | 4,556,100 | 50.20 | 51.99 | 50.20 | 51.64 | 00:00:00 | | 2008-05-02 | 2,833,700 | 52.00 | 52.16 | 51.50 | 51.89 | 00:00:00 | | 2008-05-05 | 3,303,500 | 51.91 | 51.91 | 50.95 | 51.13 | 00:00:00 | | 2008-05-06 | 3,621,600 | 50.64 | 51.24 | 50.51 | 51.13 | 00:00:00 | | 2008-05-07 | 4,753,900 | 51.06 | 51.06 | 49.55 | 49.73 | 00:00:00 | | 2008-05-08 | 6,118,900 | 50.05 | 50.15 | 48.73 | 49.46 | 00:00:00 | | 2008-05-09 | 4,910,200 | 49.07 | 49.56 | 48.85 | 49.38 | 00:00:00 | | 2008-05-12 | 2,858,600 | 49.41 | 49.76 | 49.05 | 49.69 | 00:00:00 | | 2008-05-13 | 3,582,800 | 49.93 | 49.97 | 49.35 | 49.69 | 00:00:00 | | 2008-05-14 | 3,381,000 | 50.07 | 50.51 | 49.69 | 50.21 | 00:00:00 | | 2008-05-15 | 2,325,200 | 50.15 | 50.64 | 49.72 | 50.53 | 00:00:00 | | 2008-05-16 | 4,361,400 | 50.44 | 50.44 | 49.80 | 50.07 | 00:00:00 | | 2008-05-19 | 3,747,000 | 49.99 | 50.34 | 49.90 | 50.07 | 00:00:00 | | 2008-05-20 | 3,061,500 | 49.73 | 50.00 | 49.67 | 49.78 | 00:00:00 | | 2008-05-21 | 3,340,000 | 49.80 | 50.30 | 49.42 | 49.47 | 00:00:00 | | 2008-05-22 | 3,266,000 | 49.44 | 50.25 | 49.26 | 50.20 | 00:00:00 | | 2008-05-23 | 3,779,100 | 50.15 | 50.32 | 49.79 | 49.92 | 00:00:00 | | 2008-05-27 | 4,029,800 | 50.04 | 50.67 | 49.85 | 50.38 | 00:00:00 | | 2008-05-28 | 4,693,700 | 50.43 | 50.50 | 49.94 | 50.44 | 00:00:00 | | 2008-05-29 | 4,518,200 | 50.35 | 51.55 | 50.31 | 51.23 | 00:00:00 | | 2008-05-30 | 3,898,000 | 51.25 | 51.35 | 50.69 | 50.94 | 00:00:00 | | 2008-06-02 | 4,151,800 | 50.52 | 51.07 | 50.39 | 50.95 | 00:00:00 | | 2008-06-03 | 5,376,900 | 51.12 | 51.30 | 50.13 | 50.58 | 00:00:00 | | 2008-06-04 | 4,541,400 | 50.35 | 50.92 | 50.14 | 50.37 | 00:00:00 | | 2008-06-05 | 5,504,900 | 50.69 | 51.21 | 50.39 | 51.14 | 00:00:00 | | 2008-06-06 | 5,137,600 | 50.62 | 50.90 | 49.94 | 50.03 | 00:00:00 | | 2008-06-09 | 3,446,200 | 50.17 | 50.58 | 49.71 | 50.14 | 00:00:00 | | 2008-06-10 | 3,749,000 | 49.75 | 50.79 | 49.65 | 50.19 | 00:00:00 | | 2008-06-11 | 4,627,400 | 50.19 | 50.19 | 49.29 | 49.31 | 00:00:00 | | 2008-06-12 | 4,228,900 | 49.68 | 50.47 | 49.35 | 49.78 | 00:00:00 | | 2008-06-13 | 4,721,800 | 50.07 | 50.19 | 49.11 | 49.89 | 00:00:00 | | 2008-06-16 | 3,108,800 | 49.66 | 50.07 | 49.29 | 49.85 | 00:00:00 | | 2008-06-17 | 3,785,800 | 50.10 | 50.20 | 49.38 | 49.38 | 00:00:00 | | 2008-06-18 | 4,566,700 | 49.28 | 49.35 | 48.45 | 48.80 | 00:00:00 | | 2008-06-19 | 4,694,200 | 48.59 | 49.16 | 48.10 | 48.65 | 00:00:00 | | 2008-06-20 | 6,943,300 | 48.46 | 48.89 | 47.79 | 47.89 | 00:00:00 | | 2008-06-23 | 4,004,100 | 48.04 | 48.28 | 47.51 | 47.56 | 00:00:00 | | 2008-06-24 | 4,034,200 | 47.30 | 47.94 | 47.10 | 47.46 | 00:00:00 | | 2008-06-25 | 4,512,700 | 47.43 | 48.17 | 47.36 | 47.55 | 00:00:00 | | 2008-06-26 | 5,252,100 | 47.09 | 47.74 | 46.65 | 46.72 | 00:00:00 | | 2008-06-27 | 5,024,700 | 46.82 | 47.02 | 46.40 | 46.52 | 00:00:00 | | 2008-06-30 | 5,833,800 | 46.51 | 46.63 | 45.49 | 45.59 | 00:00:00 | | 2008-07-01 | 5,065,900 | 45.30 | 46.34 | 45.25 | 46.26 | 00:00:00 | | 2008-07-02 | 4,933,600 | 46.52 | 47.05 | 46.20 | 46.73 | 00:00:00 | | 2008-07-03 | 3,344,000 | 47.03 | 47.60 | 46.76 | 47.00 | 00:00:00 | | 2008-07-07 | 4,455,200 | 47.18 | 47.68 | 45.97 | 46.23 | 00:00:00 | | 2008-07-08 | 6,770,900 | 46.17 | 47.19 | 45.93 | 47.10 | 00:00:00 | | 2008-07-09 | 6,369,700 | 47.07 | 47.12 | 45.75 | 45.82 | 00:00:00 | | 2008-07-10 | 7,539,500 | 45.41 | 45.54 | 44.43 | 44.90 | 00:00:00 | | 2008-07-11 | 6,346,600 | 44.47 | 45.05 | 43.69 | 44.15 | 00:00:00 | | 2008-07-14 | 6,268,400 | 44.59 | 44.95 | 43.45 | 43.53 | 00:00:00 | | 2008-07-15 | 6,203,600 | 43.11 | 44.22 | 42.51 | 42.84 | 00:00:00 | | 2008-07-16 | 5,895,000 | 42.97 | 44.89 | 42.57 | 44.82 | 00:00:00 | | 2008-07-17 | 6,567,100 | 45.21 | 45.56 | 44.06 | 44.98 | 00:00:00 | | 2008-07-18 | 5,423,700 | 44.88 | 45.29 | 44.01 | 45.09 | 00:00:00 | | 2008-07-21 | 4,260,500 | 45.00 | 45.15 | 44.13 | 44.33 | 00:00:00 | | 2008-07-22 | 6,063,800 | 43.52 | 45.70 | 43.36 | 45.61 | 00:00:00 | | 2008-07-23 | 7,023,600 | 45.75 | 46.75 | 45.42 | 46.17 | 00:00:00 | | 2008-07-24 | 7,103,100 | 44.38 | 47.56 | 44.13 | 45.34 | 00:00:00 | | 2008-07-25 | 4,459,800 | 45.46 | 46.38 | 45.27 | 45.58 | 00:00:00 | | 2008-07-28 | 4,800,300 | 45.36 | 45.93 | 44.75 | 44.83 | 00:00:00 | | 2008-07-29 | 6,339,100 | 45.17 | 46.05 | 44.82 | 46.00 | 00:00:00 | | 2008-07-30 | 5,363,800 | 46.40 | 47.25 | 45.88 | 46.59 | 00:00:00 | | 2008-07-31 | 4,431,600 | 46.03 | 46.96 | 45.98 | 46.22 | 00:00:00 | | 2008-08-01 | 4,135,000 | 46.09 | 46.24 | 45.35 | 45.96 | 00:00:00 | | 2008-08-04 | 4,300,100 | 45.79 | 46.37 | 45.46 | 45.96 | 00:00:00 | | 2008-08-05 | 6,053,900 | 46.51 | 47.26 | 46.26 | 47.06 | 00:00:00 | | 2008-08-06 | 4,656,600 | 47.75 | 47.75 | 46.40 | 46.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
