|
 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 | | 2010-07-02 | 3,330,100 | 28.63 | 28.84 | 28.01 | 28.28 | 00:00:00 | | 2010-07-06 | 4,988,300 | 28.61 | 28.80 | 27.69 | 27.93 | 00:00:00 | | 2010-07-07 | 5,268,100 | 27.92 | 28.89 | 27.82 | 28.81 | 00:00:00 | | 2010-07-08 | 3,354,300 | 28.89 | 29.29 | 28.86 | 29.21 | 00:00:00 | | 2010-07-09 | 2,773,600 | 29.35 | 29.48 | 29.14 | 29.44 | 00:00:00 | | 2010-07-12 | 3,656,200 | 29.33 | 29.33 | 28.96 | 29.11 | 00:00:00 | | 2010-07-13 | 4,162,900 | 29.31 | 29.55 | 29.18 | 29.32 | 00:00:00 | | 2010-07-14 | 5,845,300 | 29.14 | 29.38 | 28.78 | 29.00 | 00:00:00 | | 2010-07-15 | 4,955,500 | 29.01 | 29.01 | 28.48 | 28.88 | 00:00:00 | | 2010-07-16 | 7,322,100 | 28.58 | 28.71 | 27.75 | 27.83 | 00:00:00 | | 2010-07-19 | 3,760,300 | 27.93 | 28.06 | 27.52 | 27.90 | 00:00:00 | | 2010-07-20 | 3,907,900 | 27.44 | 28.31 | 27.25 | 28.27 | 00:00:00 | | 2010-07-21 | 4,480,800 | 28.47 | 28.54 | 27.40 | 27.43 | 00:00:00 | | 2010-07-22 | 5,828,700 | 27.39 | 28.07 | 27.28 | 28.06 | 00:00:00 | | 2010-07-23 | 5,192,300 | 28.05 | 28.52 | 27.78 | 28.28 | 00:00:00 | | 2010-07-26 | 3,919,300 | 28.18 | 28.45 | 27.93 | 28.33 | 00:00:00 | | 2010-07-27 | 5,739,400 | 28.60 | 28.79 | 28.38 | 28.61 | 00:00:00 | | 2010-07-28 | 4,150,800 | 28.55 | 28.61 | 28.22 | 28.25 | 00:00:00 | | 2010-07-29 | 5,635,300 | 28.40 | 28.83 | 27.87 | 28.25 | 00:00:00 | | 2010-07-30 | 3,922,900 | 27.94 | 28.45 | 27.76 | 28.24 | 00:00:00 | | 2010-08-02 | 4,613,200 | 28.66 | 28.90 | 28.54 | 28.83 | 00:00:00 | | 2010-08-03 | 5,120,500 | 28.80 | 28.92 | 28.49 | 28.55 | 00:00:00 | | 2010-08-04 | 8,532,600 | 28.63 | 28.83 | 28.43 | 28.61 | 00:00:00 | | 2010-08-05 | 9,532,400 | 29.33 | 29.61 | 28.58 | 29.41 | 00:00:00 | | 2010-08-06 | 6,047,600 | 29.19 | 29.55 | 28.62 | 28.98 | 00:00:00 | | 2010-08-09 | 5,274,100 | 29.16 | 29.64 | 29.08 | 29.63 | 00:00:00 | | 2010-08-10 | 3,667,300 | 29.43 | 29.64 | 28.85 | 29.42 | 00:00:00 | | 2010-08-11 | 5,698,100 | 28.99 | 29.01 | 28.20 | 28.22 | 00:00:00 | | 2010-08-12 | 3,968,100 | 27.89 | 28.30 | 27.82 | 28.22 | 00:00:00 | | 2010-08-13 | 3,240,800 | 28.16 | 28.49 | 28.04 | 28.10 | 00:00:00 | | 2010-08-16 | 4,369,700 | 27.93 | 27.97 | 27.64 | 27.94 | 00:00:00 | | 2010-08-17 | 3,872,100 | 28.14 | 28.32 | 27.86 | 28.24 | 00:00:00 | | 2010-08-18 | 2,533,000 | 28.30 | 28.56 | 27.97 | 28.36 | 00:00:00 | | 2010-08-19 | 4,293,600 | 28.22 | 28.25 | 27.78 | 28.04 | 00:00:00 | | 2010-08-20 | 3,541,000 | 27.81 | 28.03 | 27.53 | 27.75 | 00:00:00 | | 2010-08-23 | 3,544,100 | 27.69 | 28.08 | 27.62 | 27.91 | 00:00:00 | | 2010-08-24 | 3,585,700 | 27.62 | 27.88 | 27.42 | 27.52 | 00:00:00 | | 2010-08-25 | 3,958,600 | 27.33 | 27.93 | 27.04 | 27.82 | 00:00:00 | | 2010-08-26 | 3,714,000 | 28.01 | 28.04 | 27.35 | 27.41 | 00:00:00 | | 2010-08-27 | 3,536,600 | 27.47 | 27.99 | 27.10 | 27.99 | 00:00:00 | | 2010-08-30 | 3,290,400 | 27.84 | 27.96 | 27.23 | 27.26 | 00:00:00 | | 2010-08-31 | 4,268,700 | 27.11 | 27.71 | 26.86 | 27.60 | 00:00:00 | | 2010-09-01 | 5,521,100 | 27.93 | 28.68 | 27.66 | 28.67 | 00:00:00 | | 2010-09-02 | 3,144,300 | 28.63 | 28.68 | 28.35 | 28.62 | 00:00:00 | | 2010-09-03 | 4,135,700 | 28.83 | 29.45 | 28.75 | 29.42 | 00:00:00 | | 2010-09-07 | 3,063,000 | 29.17 | 29.22 | 28.69 | 28.70 | 00:00:00 | | 2010-09-08 | 3,880,200 | 28.80 | 29.15 | 28.80 | 29.10 | 00:00:00 | | 2010-09-09 | 3,236,700 | 29.50 | 29.59 | 29.24 | 29.45 | 00:00:00 | | 2010-09-10 | 3,503,700 | 29.88 | 29.93 | 29.48 | 29.87 | 00:00:00 | | 2010-09-13 | 4,655,100 | 30.21 | 30.33 | 30.04 | 30.29 | 00:00:00 | | 2010-09-14 | 4,196,500 | 30.25 | 30.46 | 30.02 | 30.27 | 00:00:00 | | 2010-09-15 | 3,364,300 | 30.05 | 30.61 | 29.99 | 30.49 | 00:00:00 | | 2010-09-16 | 5,269,900 | 30.33 | 30.87 | 30.26 | 30.85 | 00:00:00 | | 2010-09-17 | 5,468,200 | 30.92 | 31.19 | 30.88 | 30.99 | 00:00:00 | | 2010-09-20 | 4,463,900 | 31.02 | 31.54 | 30.89 | 31.51 | 00:00:00 | | 2010-09-21 | 4,500,800 | 31.50 | 31.56 | 31.14 | 31.33 | 00:00:00 | | 2010-09-22 | 4,567,700 | 31.18 | 31.22 | 30.88 | 30.96 | 00:00:00 | | 2010-09-23 | 3,794,600 | 30.77 | 30.99 | 30.41 | 30.45 | 00:00:00 | | 2010-09-24 | 5,346,600 | 30.81 | 31.61 | 30.71 | 31.60 | 00:00:00 | | 2010-09-27 | 4,544,000 | 31.50 | 31.69 | 31.34 | 31.40 | 00:00:00 | | 2010-09-28 | 7,298,000 | 31.62 | 32.27 | 31.33 | 32.16 | 00:00:00 | | 2010-09-29 | 5,873,900 | 32.14 | 32.15 | 31.40 | 31.55 | 00:00:00 | | 2010-09-30 | 5,861,400 | 31.76 | 32.36 | 31.54 | 31.55 | 00:00:00 | | 2010-10-01 | 4,375,100 | 31.89 | 32.03 | 31.31 | 31.57 | 00:00:00 | | 2010-10-04 | 3,764,200 | 31.95 | 32.07 | 31.52 | 31.70 | 00:00:00 | | 2010-10-05 | 4,820,800 | 32.04 | 32.49 | 31.54 | 32.38 | 00:00:00 | | 2010-10-06 | 3,589,900 | 32.30 | 32.36 | 31.84 | 32.12 | 00:00:00 | | 2010-10-07 | 3,172,100 | 32.22 | 32.47 | 32.07 | 32.20 | 00:00:00 | | 2010-10-08 | 2,711,800 | 32.31 | 32.54 | 32.19 | 32.42 | 00:00:00 | | 2010-10-11 | 1,601,600 | 32.40 | 32.57 | 32.36 | 32.43 | 00:00:00 | | 2010-10-12 | 3,280,400 | 32.39 | 32.62 | 32.13 | 32.52 | 00:00:00 | | 2010-10-13 | 4,528,600 | 32.86 | 33.21 | 32.76 | 32.94 | 00:00:00 | | 2010-10-14 | 4,247,700 | 32.80 | 33.29 | 32.50 | 32.67 | 00:00:00 | | 2010-10-15 | 5,500,100 | 32.84 | 32.97 | 32.32 | 32.43 | 00:00:00 | | 2010-10-18 | 5,567,000 | 32.40 | 32.61 | 32.39 | 32.56 | 00:00:00 | | 2010-10-19 | 6,193,000 | 32.14 | 32.56 | 31.95 | 32.20 | 00:00:00 | | 2010-10-20 | 5,406,300 | 32.32 | 32.79 | 32.25 | 32.60 | 00:00:00 | | 2010-10-21 | 4,387,300 | 32.71 | 33.01 | 32.32 | 32.56 | 00:00:00 | | 2010-10-22 | 2,610,800 | 32.66 | 32.93 | 32.58 | 32.79 | 00:00:00 | | 2010-10-25 | 5,292,000 | 32.96 | 33.29 | 32.71 | 33.11 | 00:00:00 | | 2010-10-26 | 5,208,200 | 32.87 | 33.08 | 32.62 | 32.67 | 00:00:00 | | 2010-10-27 | 5,080,900 | 32.42 | 32.74 | 32.26 | 32.48 | 00:00:00 | | 2010-10-28 | 12,966,400 | 31.00 | 31.16 | 30.13 | 30.43 | 00:00:00 | | 2010-10-29 | 8,706,500 | 30.28 | 30.51 | 30.00 | 30.49 | 00:00:00 | | 2010-11-01 | 6,330,100 | 30.56 | 30.76 | 29.91 | 30.18 | 00:00:00 | | 2010-11-02 | 3,781,100 | 30.40 | 30.42 | 30.04 | 30.31 | 00:00:00 | | 2010-11-03 | 5,744,700 | 30.46 | 30.52 | 29.62 | 29.97 | 00:00:00 | | 2010-11-04 | 7,777,600 | 30.28 | 31.24 | 30.22 | 31.18 | 00:00:00 | | 2010-11-05 | 4,737,600 | 31.13 | 31.36 | 30.86 | 31.27 | 00:00:00 | | 2010-11-08 | 5,294,600 | 31.11 | 31.27 | 30.76 | 31.03 | 00:00:00 | | 2010-11-09 | 5,915,000 | 31.05 | 31.10 | 30.16 | 30.28 | 00:00:00 | | 2010-11-10 | 8,245,900 | 30.44 | 31.08 | 30.42 | 31.06 | 00:00:00 | | 2010-11-11 | 4,702,100 | 30.87 | 30.98 | 30.57 | 30.63 | 00:00:00 | | 2010-11-12 | 4,258,800 | 30.45 | 30.51 | 30.01 | 30.18 | 00:00:00 | | 2010-11-15 | 3,907,900 | 30.38 | 30.71 | 30.35 | 30.47 | 00:00:00 | | 2010-11-16 | 8,638,500 | 30.29 | 30.44 | 29.68 | 29.84 | 00:00:00 | | 2010-11-17 | 7,218,300 | 29.92 | 30.05 | 29.69 | 29.85 | 00:00:00 | | 2010-11-18 | 4,398,300 | 30.18 | 30.50 | 30.05 | 30.22 | 00:00:00 | | 2010-11-19 | 4,444,700 | 30.14 | 30.47 | 30.08 | 30.33 | 00:00:00 | | 2010-11-22 | 4,309,300 | 30.16 | 30.19 | 29.66 | 30.00 | 00:00:00 | | 2010-11-23 | 4,204,600 | 29.65 | 29.81 | 29.50 | 29.54 | 00:00:00 | | 2010-11-24 | 3,214,600 | 29.70 | 29.85 | 29.66 | 29.80 | 00:00:00 | | 2010-11-26 | 1,764,900 | 29.43 | 29.61 | 29.31 | 29.33 | 00:00:00 | | 2010-11-29 | 4,230,900 | 29.19 | 29.44 | 29.00 | 29.36 | 00:00:00 | | 2010-11-30 | 3,652,500 | 29.16 | 29.42 | 29.07 | 29.11 | 00:00:00 | | 2010-12-01 | 3,695,900 | 29.53 | 30.00 | 29.52 | 29.95 | 00:00:00 | | 2010-12-02 | 4,672,600 | 29.98 | 30.38 | 29.84 | 30.31 | 00:00:00 | | 2010-12-03 | 3,918,900 | 30.22 | 30.41 | 29.89 | 30.31 | 00:00:00 | | 2010-12-06 | 3,048,700 | 30.29 | 30.40 | 30.06 | 30.17 | 00:00:00 | | 2010-12-07 | 3,887,100 | 30.50 | 30.59 | 30.23 | 30.45 | 00:00:00 | | 2010-12-08 | 4,380,300 | 30.44 | 30.66 | 30.26 | 30.48 | 00:00:00 | | 2010-12-09 | 3,334,800 | 30.61 | 30.73 | 30.36 | 30.52 | 00:00:00 | | 2010-12-10 | 3,033,600 | 30.40 | 30.99 | 30.34 | 30.94 | 00:00:00 | | 2010-12-13 | 2,485,700 | 31.00 | 31.22 | 30.84 | 31.04 | 00:00:00 | | 2010-12-14 | 2,890,500 | 31.10 | 31.23 | 30.88 | 30.95 | 00:00:00 | | 2010-12-15 | 4,226,900 | 30.83 | 31.09 | 30.74 | 30.76 | 00:00:00 | | 2010-12-16 | 3,171,100 | 30.86 | 31.31 | 30.71 | 31.23 | 00:00:00 | | 2010-12-17 | 4,418,700 | 31.22 | 31.42 | 30.94 | 31.31 | 00:00:00 | | 2010-12-20 | 2,984,500 | 31.33 | 31.52 | 31.18 | 31.34 | 00:00:00 | | 2010-12-21 | 3,597,700 | 31.42 | 31.96 | 31.34 | 31.87 | 00:00:00 | | 2010-12-22 | 2,615,900 | 31.84 | 32.21 | 31.79 | 31.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
