|
 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 | | 2010-01-11 | 2,168,200 | 31.34 | 31.44 | 31.04 | 31.21 | 00:00:00 | | 2010-01-12 | 5,354,300 | 31.44 | 31.73 | 31.10 | 31.18 | 00:00:00 | | 2010-01-13 | 3,517,200 | 31.19 | 31.68 | 31.19 | 31.46 | 00:00:00 | | 2010-01-14 | 3,368,900 | 31.35 | 31.73 | 31.05 | 31.64 | 00:00:00 | | 2010-01-15 | 4,696,600 | 31.56 | 31.56 | 30.68 | 30.91 | 00:00:00 | | 2010-01-19 | 3,008,800 | 30.80 | 31.43 | 30.60 | 31.39 | 00:00:00 | | 2010-01-20 | 3,577,200 | 31.23 | 31.23 | 30.69 | 31.22 | 00:00:00 | | 2010-01-21 | 4,900,800 | 31.16 | 31.43 | 30.43 | 30.83 | 00:00:00 | | 2010-01-22 | 7,059,000 | 30.83 | 31.04 | 29.92 | 29.98 | 00:00:00 | | 2010-01-25 | 4,136,900 | 30.33 | 30.63 | 29.93 | 30.35 | 00:00:00 | | 2010-01-26 | 4,427,200 | 30.28 | 31.07 | 30.10 | 30.28 | 00:00:00 | | 2010-01-27 | 5,202,500 | 30.22 | 30.54 | 29.75 | 30.28 | 00:00:00 | | 2010-01-28 | 2,919,000 | 30.52 | 30.52 | 29.69 | 29.95 | 00:00:00 | | 2010-01-29 | 2,893,600 | 30.13 | 30.38 | 29.86 | 29.93 | 00:00:00 | | 2010-02-01 | 2,299,400 | 30.11 | 30.26 | 29.73 | 29.95 | 00:00:00 | | 2010-02-02 | 2,854,600 | 29.85 | 30.55 | 29.85 | 30.52 | 00:00:00 | | 2010-02-03 | 4,372,700 | 30.36 | 30.36 | 29.61 | 29.83 | 00:00:00 | | 2010-02-04 | 6,428,100 | 29.63 | 29.81 | 28.69 | 28.69 | 00:00:00 | | 2010-02-05 | 5,576,600 | 28.69 | 29.01 | 28.13 | 28.91 | 00:00:00 | | 2010-02-08 | 2,845,000 | 28.84 | 28.85 | 28.32 | 28.36 | 00:00:00 | | 2010-02-09 | 2,813,600 | 28.64 | 28.79 | 28.23 | 28.73 | 00:00:00 | | 2010-02-10 | 3,970,200 | 28.73 | 28.82 | 28.31 | 28.60 | 00:00:00 | | 2010-02-11 | 5,967,700 | 28.56 | 29.84 | 28.24 | 29.41 | 00:00:00 | | 2010-02-12 | 5,884,500 | 29.24 | 29.59 | 29.06 | 29.53 | 00:00:00 | | 2010-02-16 | 5,622,600 | 30.02 | 30.56 | 29.85 | 30.52 | 00:00:00 | | 2010-02-17 | 4,745,500 | 30.70 | 30.75 | 30.47 | 30.69 | 00:00:00 | | 2010-02-18 | 4,801,300 | 30.56 | 31.30 | 30.56 | 31.25 | 00:00:00 | | 2010-02-19 | 4,879,900 | 31.07 | 31.28 | 30.87 | 31.22 | 00:00:00 | | 2010-02-22 | 3,692,400 | 31.22 | 31.48 | 31.02 | 31.41 | 00:00:00 | | 2010-02-23 | 5,503,500 | 31.29 | 31.62 | 31.06 | 31.18 | 00:00:00 | | 2010-02-24 | 4,225,600 | 31.18 | 31.30 | 31.00 | 31.28 | 00:00:00 | | 2010-02-25 | 4,250,500 | 30.83 | 31.31 | 30.65 | 31.30 | 00:00:00 | | 2010-02-26 | 3,983,700 | 31.21 | 31.40 | 30.95 | 31.25 | 00:00:00 | | 2010-03-01 | 4,535,000 | 31.25 | 31.69 | 31.24 | 31.57 | 00:00:00 | | 2010-03-02 | 5,472,100 | 31.66 | 32.18 | 31.62 | 32.02 | 00:00:00 | | 2010-03-03 | 4,420,400 | 32.07 | 32.30 | 31.93 | 31.99 | 00:00:00 | | 2010-03-04 | 5,962,100 | 32.07 | 32.09 | 31.82 | 31.94 | 00:00:00 | | 2010-03-05 | 4,967,600 | 32.14 | 32.25 | 31.84 | 32.14 | 00:00:00 | | 2010-03-08 | 4,463,800 | 32.11 | 32.24 | 31.96 | 31.99 | 00:00:00 | | 2010-03-09 | 4,049,600 | 31.82 | 31.96 | 31.73 | 31.87 | 00:00:00 | | 2010-03-10 | 4,295,300 | 31.65 | 31.75 | 31.34 | 31.60 | 00:00:00 | | 2010-03-11 | 3,010,600 | 31.50 | 31.83 | 31.36 | 31.78 | 00:00:00 | | 2010-03-12 | 4,125,800 | 31.96 | 32.01 | 31.36 | 31.47 | 00:00:00 | | 2010-03-15 | 7,307,800 | 31.35 | 31.42 | 30.67 | 30.93 | 00:00:00 | | 2010-03-16 | 4,792,600 | 30.96 | 31.03 | 30.70 | 31.02 | 00:00:00 | | 2010-03-17 | 5,769,500 | 31.18 | 31.55 | 31.01 | 31.27 | 00:00:00 | | 2010-03-18 | 4,156,200 | 31.28 | 31.43 | 30.99 | 31.38 | 00:00:00 | | 2010-03-19 | 5,370,200 | 31.43 | 31.49 | 31.07 | 31.26 | 00:00:00 | | 2010-03-22 | 5,241,400 | 31.02 | 31.24 | 30.91 | 31.08 | 00:00:00 | | 2010-03-23 | 2,925,000 | 31.07 | 31.44 | 30.96 | 31.44 | 00:00:00 | | 2010-03-24 | 3,228,100 | 31.28 | 31.48 | 31.09 | 31.33 | 00:00:00 | | 2010-03-25 | 5,614,700 | 31.52 | 31.97 | 31.32 | 31.56 | 00:00:00 | | 2010-03-26 | 6,639,500 | 31.67 | 32.48 | 31.66 | 32.20 | 00:00:00 | | 2010-03-29 | 3,419,500 | 32.38 | 32.46 | 32.16 | 32.26 | 00:00:00 | | 2010-03-30 | 2,404,300 | 32.22 | 32.25 | 31.94 | 32.06 | 00:00:00 | | 2010-03-31 | 3,573,000 | 31.95 | 32.35 | 31.86 | 32.31 | 00:00:00 | | 2010-04-01 | 2,893,500 | 32.44 | 32.66 | 32.29 | 32.49 | 00:00:00 | | 2010-04-05 | 2,285,500 | 32.77 | 32.77 | 32.42 | 32.63 | 00:00:00 | | 2010-04-06 | 3,026,200 | 32.58 | 32.74 | 32.37 | 32.62 | 00:00:00 | | 2010-04-07 | 3,948,400 | 32.52 | 33.12 | 32.43 | 32.77 | 00:00:00 | | 2010-04-08 | 4,685,400 | 32.76 | 33.13 | 32.53 | 33.10 | 00:00:00 | | 2010-04-09 | 3,045,600 | 33.16 | 33.33 | 32.80 | 32.97 | 00:00:00 | | 2010-04-12 | 2,390,500 | 33.15 | 33.18 | 32.90 | 33.04 | 00:00:00 | | 2010-04-13 | 4,307,600 | 32.92 | 33.26 | 32.92 | 33.06 | 00:00:00 | | 2010-04-14 | 8,755,800 | 33.26 | 34.48 | 33.20 | 34.33 | 00:00:00 | | 2010-04-15 | 4,530,600 | 34.33 | 34.44 | 33.97 | 34.30 | 00:00:00 | | 2010-04-16 | 8,637,200 | 34.16 | 34.53 | 33.49 | 33.85 | 00:00:00 | | 2010-04-19 | 7,697,200 | 33.62 | 34.31 | 33.11 | 34.19 | 00:00:00 | | 2010-04-20 | 10,241,700 | 34.50 | 35.51 | 34.21 | 35.43 | 00:00:00 | | 2010-04-21 | 5,969,900 | 35.39 | 35.46 | 34.56 | 34.89 | 00:00:00 | | 2010-04-22 | 4,905,900 | 34.61 | 35.19 | 34.37 | 35.17 | 00:00:00 | | 2010-04-23 | 4,811,300 | 34.97 | 35.25 | 34.80 | 35.19 | 00:00:00 | | 2010-04-26 | 4,783,800 | 35.19 | 35.29 | 34.74 | 34.80 | 00:00:00 | | 2010-04-27 | 7,799,800 | 34.54 | 34.54 | 33.19 | 33.27 | 00:00:00 | | 2010-04-28 | 6,624,900 | 33.57 | 34.19 | 33.50 | 33.77 | 00:00:00 | | 2010-04-29 | 11,904,400 | 33.95 | 34.28 | 32.67 | 33.27 | 00:00:00 | | 2010-04-30 | 5,986,100 | 33.15 | 33.45 | 32.58 | 32.67 | 00:00:00 | | 2010-05-03 | 3,824,600 | 32.96 | 33.41 | 32.86 | 33.04 | 00:00:00 | | 2010-05-04 | 8,419,200 | 32.68 | 32.69 | 31.91 | 32.08 | 00:00:00 | | 2010-05-05 | 13,110,300 | 31.61 | 32.95 | 31.61 | 32.69 | 00:00:00 | | 2010-05-06 | 9,836,500 | 32.54 | 33.04 | 31.01 | 32.06 | 00:00:00 | | 2010-05-07 | 8,952,900 | 31.90 | 32.66 | 31.53 | 31.80 | 00:00:00 | | 2010-05-10 | 6,275,300 | 33.36 | 33.36 | 32.50 | 33.32 | 00:00:00 | | 2010-05-11 | 6,094,600 | 32.87 | 33.25 | 32.66 | 32.75 | 00:00:00 | | 2010-05-12 | 5,169,100 | 32.92 | 33.20 | 32.87 | 33.11 | 00:00:00 | | 2010-05-13 | 4,349,000 | 33.08 | 33.08 | 32.54 | 32.56 | 00:00:00 | | 2010-05-14 | 4,684,000 | 32.25 | 32.38 | 31.62 | 31.87 | 00:00:00 | | 2010-05-17 | 4,593,200 | 31.86 | 32.10 | 31.38 | 31.99 | 00:00:00 | | 2010-05-18 | 4,254,900 | 32.18 | 32.34 | 31.28 | 31.38 | 00:00:00 | | 2010-05-19 | 5,459,800 | 31.07 | 31.65 | 30.90 | 31.38 | 00:00:00 | | 2010-05-20 | 7,285,600 | 30.80 | 31.00 | 30.02 | 30.07 | 00:00:00 | | 2010-05-21 | 5,876,300 | 29.51 | 30.60 | 29.47 | 30.54 | 00:00:00 | | 2010-05-24 | 4,502,000 | 30.62 | 30.62 | 29.81 | 29.84 | 00:00:00 | | 2010-05-25 | 4,782,100 | 29.24 | 30.04 | 28.83 | 30.04 | 00:00:00 | | 2010-05-26 | 3,848,500 | 30.27 | 30.27 | 29.46 | 29.53 | 00:00:00 | | 2010-05-27 | 4,012,800 | 30.02 | 30.79 | 29.96 | 30.77 | 00:00:00 | | 2010-05-28 | 4,499,300 | 30.68 | 31.02 | 30.40 | 30.63 | 00:00:00 | | 2010-06-01 | 4,388,100 | 30.34 | 30.57 | 29.66 | 29.66 | 00:00:00 | | 2010-06-02 | 5,564,800 | 29.78 | 30.23 | 29.60 | 30.22 | 00:00:00 | | 2010-06-03 | 3,403,500 | 30.38 | 30.48 | 29.96 | 30.17 | 00:00:00 | | 2010-06-04 | 5,383,700 | 29.62 | 29.77 | 28.86 | 28.94 | 00:00:00 | | 2010-06-07 | 4,490,700 | 29.07 | 29.39 | 28.66 | 28.67 | 00:00:00 | | 2010-06-08 | 4,775,900 | 28.79 | 29.26 | 28.41 | 29.25 | 00:00:00 | | 2010-06-09 | 3,904,000 | 29.31 | 29.49 | 28.76 | 28.85 | 00:00:00 | | 2010-06-10 | 4,426,600 | 29.19 | 29.85 | 29.03 | 29.80 | 00:00:00 | | 2010-06-11 | 2,747,800 | 29.59 | 29.99 | 29.23 | 29.98 | 00:00:00 | | 2010-06-14 | 3,425,100 | 30.21 | 30.55 | 29.93 | 29.95 | 00:00:00 | | 2010-06-15 | 3,133,100 | 30.13 | 30.72 | 29.92 | 30.67 | 00:00:00 | | 2010-06-16 | 4,537,900 | 30.49 | 30.51 | 30.12 | 30.22 | 00:00:00 | | 2010-06-17 | 5,162,100 | 30.33 | 30.37 | 29.87 | 30.06 | 00:00:00 | | 2010-06-18 | 4,636,400 | 30.17 | 30.61 | 30.04 | 30.54 | 00:00:00 | | 2010-06-21 | 3,675,100 | 30.84 | 30.93 | 30.11 | 30.27 | 00:00:00 | | 2010-06-22 | 6,784,500 | 30.26 | 31.04 | 30.20 | 30.55 | 00:00:00 | | 2010-06-23 | 6,765,400 | 30.53 | 30.67 | 30.17 | 30.45 | 00:00:00 | | 2010-06-24 | 5,300,000 | 30.25 | 30.35 | 29.50 | 29.57 | 00:00:00 | | 2010-06-25 | 9,614,800 | 29.79 | 30.85 | 29.43 | 30.83 | 00:00:00 | | 2010-06-28 | 4,831,700 | 30.82 | 30.94 | 29.93 | 30.00 | 00:00:00 | | 2010-06-29 | 6,005,600 | 29.65 | 29.70 | 28.83 | 29.01 | 00:00:00 | | 2010-06-30 | 5,248,400 | 29.11 | 29.28 | 28.68 | 28.73 | 00:00:00 | | 2010-07-01 | 6,115,400 | 28.87 | 28.87 | 27.97 | 28.39 | 00:00:00 | | 2010-07-02 | 3,330,100 | 28.63 | 28.84 | 28.01 | 28.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
