|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,152,300 | 24.34 | 24.85 | 24.32 | 24.68 | 00:00:00 | | 2009-07-22 | 3,441,200 | 24.35 | 25.23 | 24.20 | 25.07 | 00:00:00 | | 2009-07-23 | 4,608,700 | 25.01 | 26.11 | 25.01 | 25.95 | 00:00:00 | | 2009-07-24 | 3,012,400 | 25.73 | 26.54 | 25.60 | 26.40 | 00:00:00 | | 2009-07-27 | 3,401,600 | 26.49 | 26.85 | 26.29 | 26.82 | 00:00:00 | | 2009-07-28 | 3,375,100 | 26.57 | 26.67 | 26.00 | 26.31 | 00:00:00 | | 2009-07-29 | 2,717,300 | 26.18 | 26.49 | 25.99 | 26.08 | 00:00:00 | | 2009-07-30 | 3,496,500 | 26.25 | 26.82 | 26.08 | 26.38 | 00:00:00 | | 2009-07-31 | 3,866,000 | 26.36 | 27.05 | 26.25 | 26.91 | 00:00:00 | | 2009-08-03 | 3,360,800 | 27.37 | 27.50 | 27.00 | 27.36 | 00:00:00 | | 2009-08-04 | 4,370,500 | 27.29 | 28.28 | 27.22 | 28.17 | 00:00:00 | | 2009-08-05 | 5,292,900 | 28.31 | 28.37 | 27.58 | 28.23 | 00:00:00 | | 2009-08-06 | 8,536,200 | 27.54 | 28.13 | 26.94 | 27.27 | 00:00:00 | | 2009-08-07 | 6,063,600 | 27.45 | 27.97 | 27.18 | 27.79 | 00:00:00 | | 2009-08-10 | 3,156,300 | 27.66 | 27.80 | 26.88 | 27.26 | 00:00:00 | | 2009-08-11 | 4,775,300 | 27.18 | 27.32 | 26.66 | 26.74 | 00:00:00 | | 2009-08-12 | 7,683,800 | 27.52 | 28.83 | 27.32 | 28.42 | 00:00:00 | | 2009-08-13 | 5,846,200 | 28.75 | 29.20 | 28.20 | 28.93 | 00:00:00 | | 2009-08-14 | 3,702,800 | 28.86 | 28.96 | 28.20 | 28.55 | 00:00:00 | | 2009-08-17 | 4,390,300 | 27.94 | 28.32 | 27.40 | 27.47 | 00:00:00 | | 2009-08-18 | 3,785,200 | 27.58 | 27.62 | 27.06 | 27.50 | 00:00:00 | | 2009-08-19 | 2,690,200 | 27.25 | 27.59 | 26.85 | 27.52 | 00:00:00 | | 2009-08-20 | 3,035,000 | 27.46 | 27.97 | 27.21 | 27.69 | 00:00:00 | | 2009-08-21 | 3,975,700 | 28.22 | 28.77 | 27.85 | 28.63 | 00:00:00 | | 2009-08-24 | 3,311,500 | 28.82 | 29.42 | 28.57 | 28.68 | 00:00:00 | | 2009-08-25 | 3,196,700 | 28.92 | 29.61 | 28.90 | 28.96 | 00:00:00 | | 2009-08-26 | 3,374,800 | 28.96 | 29.20 | 28.40 | 29.11 | 00:00:00 | | 2009-08-27 | 3,937,500 | 28.82 | 29.22 | 28.42 | 29.18 | 00:00:00 | | 2009-08-28 | 3,360,600 | 29.34 | 29.36 | 28.84 | 29.26 | 00:00:00 | | 2009-08-31 | 3,235,000 | 28.89 | 29.42 | 28.80 | 29.39 | 00:00:00 | | 2009-09-01 | 7,058,700 | 29.22 | 29.71 | 28.12 | 28.18 | 00:00:00 | | 2009-09-02 | 3,113,000 | 28.01 | 28.35 | 27.75 | 28.06 | 00:00:00 | | 2009-09-03 | 3,248,200 | 28.23 | 28.48 | 27.84 | 28.48 | 00:00:00 | | 2009-09-04 | 2,594,800 | 28.61 | 28.85 | 28.03 | 28.85 | 00:00:00 | | 2009-09-08 | 4,129,300 | 29.15 | 29.15 | 28.32 | 28.83 | 00:00:00 | | 2009-09-09 | 4,346,700 | 28.81 | 28.92 | 28.47 | 28.78 | 00:00:00 | | 2009-09-10 | 3,588,800 | 28.66 | 29.33 | 28.29 | 29.23 | 00:00:00 | | 2009-09-11 | 4,723,600 | 28.55 | 29.13 | 28.29 | 28.92 | 00:00:00 | | 2009-09-14 | 2,968,300 | 28.64 | 29.02 | 28.30 | 28.99 | 00:00:00 | | 2009-09-15 | 4,790,800 | 28.98 | 29.32 | 28.80 | 28.88 | 00:00:00 | | 2009-09-16 | 5,119,700 | 28.97 | 29.85 | 28.59 | 29.84 | 00:00:00 | | 2009-09-17 | 7,174,600 | 29.80 | 30.50 | 29.60 | 30.33 | 00:00:00 | | 2009-09-18 | 6,360,300 | 30.79 | 30.95 | 30.51 | 30.64 | 00:00:00 | | 2009-09-21 | 3,142,600 | 30.36 | 30.57 | 30.10 | 30.29 | 00:00:00 | | 2009-09-22 | 3,459,300 | 30.61 | 30.64 | 30.01 | 30.22 | 00:00:00 | | 2009-09-23 | 3,324,900 | 30.17 | 30.72 | 29.75 | 29.76 | 00:00:00 | | 2009-09-24 | 4,700,500 | 29.70 | 30.23 | 29.08 | 29.15 | 00:00:00 | | 2009-09-25 | 3,010,000 | 29.02 | 29.67 | 28.98 | 29.13 | 00:00:00 | | 2009-09-28 | 5,627,700 | 30.14 | 30.95 | 29.55 | 30.92 | 00:00:00 | | 2009-09-29 | 4,708,300 | 31.08 | 31.74 | 30.80 | 30.94 | 00:00:00 | | 2009-09-30 | 6,421,900 | 31.11 | 31.45 | 30.50 | 30.62 | 00:00:00 | | 2009-10-01 | 7,865,900 | 30.70 | 31.41 | 30.38 | 30.40 | 00:00:00 | | 2009-10-02 | 5,149,400 | 29.97 | 31.25 | 29.79 | 30.76 | 00:00:00 | | 2009-10-05 | 4,083,100 | 31.06 | 31.17 | 30.58 | 31.13 | 00:00:00 | | 2009-10-06 | 4,865,600 | 31.29 | 31.50 | 30.75 | 31.19 | 00:00:00 | | 2009-10-07 | 2,983,800 | 31.02 | 31.38 | 30.77 | 31.38 | 00:00:00 | | 2009-10-08 | 3,658,400 | 31.59 | 31.83 | 31.34 | 31.48 | 00:00:00 | | 2009-10-09 | 2,967,600 | 31.50 | 31.93 | 31.32 | 31.92 | 00:00:00 | | 2009-10-12 | 3,630,900 | 32.03 | 32.08 | 31.46 | 31.66 | 00:00:00 | | 2009-10-13 | 5,393,600 | 31.56 | 31.56 | 30.68 | 31.02 | 00:00:00 | | 2009-10-14 | 6,969,600 | 31.49 | 31.91 | 31.09 | 31.85 | 00:00:00 | | 2009-10-15 | 4,446,200 | 31.55 | 32.15 | 31.37 | 32.15 | 00:00:00 | | 2009-10-16 | 5,748,100 | 31.63 | 31.85 | 31.14 | 31.67 | 00:00:00 | | 2009-10-19 | 3,393,700 | 31.72 | 32.12 | 31.62 | 32.02 | 00:00:00 | | 2009-10-20 | 3,391,500 | 32.05 | 32.05 | 31.27 | 31.59 | 00:00:00 | | 2009-10-21 | 3,846,800 | 31.37 | 31.88 | 30.89 | 30.91 | 00:00:00 | | 2009-10-22 | 4,577,000 | 30.94 | 32.23 | 30.87 | 32.21 | 00:00:00 | | 2009-10-23 | 5,945,400 | 32.18 | 32.18 | 31.32 | 31.50 | 00:00:00 | | 2009-10-26 | 7,024,700 | 31.44 | 31.66 | 30.17 | 30.34 | 00:00:00 | | 2009-10-27 | 4,560,200 | 30.36 | 30.65 | 29.80 | 29.87 | 00:00:00 | | 2009-10-28 | 3,809,100 | 29.70 | 30.19 | 29.27 | 29.29 | 00:00:00 | | 2009-10-29 | 4,967,500 | 29.67 | 30.77 | 29.52 | 30.75 | 00:00:00 | | 2009-10-30 | 5,891,400 | 30.63 | 30.63 | 29.32 | 29.57 | 00:00:00 | | 2009-11-02 | 3,775,700 | 29.73 | 30.25 | 29.00 | 29.64 | 00:00:00 | | 2009-11-03 | 3,515,400 | 29.48 | 29.84 | 29.17 | 29.74 | 00:00:00 | | 2009-11-04 | 4,895,600 | 30.06 | 30.37 | 29.52 | 29.62 | 00:00:00 | | 2009-11-05 | 10,717,800 | 29.17 | 29.31 | 27.66 | 29.05 | 00:00:00 | | 2009-11-06 | 3,488,400 | 28.60 | 29.13 | 28.57 | 28.93 | 00:00:00 | | 2009-11-09 | 6,120,900 | 28.98 | 29.52 | 28.84 | 29.51 | 00:00:00 | | 2009-11-10 | 5,258,600 | 29.44 | 29.53 | 28.98 | 29.28 | 00:00:00 | | 2009-11-11 | 4,971,000 | 29.53 | 29.60 | 29.18 | 29.36 | 00:00:00 | | 2009-11-12 | 4,352,900 | 29.33 | 29.35 | 28.79 | 28.86 | 00:00:00 | | 2009-11-13 | 4,303,800 | 28.86 | 29.06 | 28.57 | 28.91 | 00:00:00 | | 2009-11-16 | 4,701,300 | 29.10 | 29.62 | 29.05 | 29.37 | 00:00:00 | | 2009-11-17 | 2,777,400 | 29.34 | 29.43 | 28.97 | 29.20 | 00:00:00 | | 2009-11-18 | 3,309,600 | 29.21 | 29.24 | 28.90 | 29.21 | 00:00:00 | | 2009-11-19 | 3,521,300 | 29.03 | 29.18 | 28.52 | 28.87 | 00:00:00 | | 2009-11-20 | 4,836,400 | 28.56 | 29.27 | 28.50 | 29.12 | 00:00:00 | | 2009-11-23 | 3,988,300 | 29.50 | 29.54 | 29.10 | 29.37 | 00:00:00 | | 2009-11-24 | 3,721,300 | 29.26 | 29.37 | 28.97 | 28.99 | 00:00:00 | | 2009-11-25 | 4,586,000 | 29.01 | 29.25 | 28.80 | 29.10 | 00:00:00 | | 2009-11-27 | 2,195,500 | 28.42 | 28.65 | 28.07 | 28.27 | 00:00:00 | | 2009-11-30 | 5,706,200 | 28.32 | 28.47 | 27.91 | 28.41 | 00:00:00 | | 2009-12-01 | 3,863,600 | 28.77 | 28.77 | 28.40 | 28.52 | 00:00:00 | | 2009-12-02 | 2,974,400 | 28.56 | 28.83 | 28.41 | 28.48 | 00:00:00 | | 2009-12-03 | 3,398,500 | 28.63 | 28.79 | 28.12 | 28.17 | 00:00:00 | | 2009-12-04 | 5,132,400 | 28.56 | 28.70 | 27.91 | 28.60 | 00:00:00 | | 2009-12-07 | 3,035,300 | 28.49 | 28.74 | 28.24 | 28.28 | 00:00:00 | | 2009-12-08 | 5,247,200 | 28.09 | 28.19 | 27.72 | 27.73 | 00:00:00 | | 2009-12-09 | 4,867,900 | 27.72 | 27.80 | 27.52 | 27.74 | 00:00:00 | | 2009-12-10 | 4,218,800 | 27.97 | 27.97 | 27.74 | 27.90 | 00:00:00 | | 2009-12-11 | 5,183,800 | 28.09 | 28.63 | 27.97 | 28.63 | 00:00:00 | | 2009-12-14 | 4,601,700 | 28.76 | 28.79 | 28.51 | 28.63 | 00:00:00 | | 2009-12-15 | 3,104,100 | 28.45 | 28.61 | 28.27 | 28.41 | 00:00:00 | | 2009-12-16 | 3,892,200 | 28.53 | 28.81 | 28.44 | 28.72 | 00:00:00 | | 2009-12-17 | 4,201,800 | 28.44 | 28.64 | 28.21 | 28.31 | 00:00:00 | | 2009-12-18 | 6,660,600 | 28.37 | 28.86 | 28.37 | 28.82 | 00:00:00 | | 2009-12-21 | 4,107,900 | 28.95 | 29.52 | 28.95 | 29.37 | 00:00:00 | | 2009-12-22 | 3,057,300 | 29.31 | 29.79 | 29.25 | 29.61 | 00:00:00 | | 2009-12-23 | 3,381,200 | 29.58 | 30.15 | 29.45 | 30.11 | 00:00:00 | | 2009-12-24 | 1,114,900 | 30.17 | 30.43 | 30.13 | 30.23 | 00:00:00 | | 2009-12-28 | 2,138,000 | 30.22 | 30.35 | 30.06 | 30.35 | 00:00:00 | | 2009-12-29 | 2,486,200 | 30.45 | 30.50 | 30.14 | 30.33 | 00:00:00 | | 2009-12-30 | 1,860,900 | 30.14 | 30.58 | 30.12 | 30.53 | 00:00:00 | | 2009-12-31 | 2,045,300 | 30.54 | 30.76 | 30.01 | 30.04 | 00:00:00 | | 2010-01-04 | 2,631,000 | 30.36 | 30.51 | 30.09 | 30.41 | 00:00:00 | | 2010-01-05 | 5,342,100 | 30.48 | 30.97 | 30.14 | 30.91 | 00:00:00 | | 2010-01-06 | 3,399,500 | 30.90 | 30.98 | 30.69 | 30.92 | 00:00:00 | | 2010-01-07 | 3,694,900 | 30.85 | 31.16 | 30.61 | 31.08 | 00:00:00 | | 2010-01-08 | 2,806,800 | 30.89 | 31.29 | 30.79 | 31.21 | 00:00:00 | | 2010-01-11 | 2,168,200 | 31.34 | 31.44 | 31.04 | 31.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
