|
 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 | | 2010-12-22 | 2,615,900 | 31.84 | 32.21 | 31.79 | 31.97 | 00:00:00 | | 2010-12-23 | 2,581,700 | 31.89 | 32.00 | 31.74 | 31.94 | 00:00:00 | | 2010-12-27 | 2,122,000 | 31.79 | 32.20 | 31.19 | 32.09 | 00:00:00 | | 2010-12-28 | 1,561,300 | 32.09 | 32.13 | 31.80 | 32.00 | 00:00:00 | | 2010-12-29 | 2,269,000 | 32.07 | 32.08 | 31.88 | 31.91 | 00:00:00 | | 2010-12-30 | 1,873,200 | 31.81 | 31.93 | 31.61 | 31.80 | 00:00:00 | | 2010-12-31 | 1,788,300 | 31.74 | 32.06 | 31.66 | 31.88 | 00:00:00 | | 2011-01-03 | 3,824,800 | 32.22 | 32.50 | 32.03 | 32.23 | 00:00:00 | | 2011-01-04 | 3,636,800 | 32.24 | 32.24 | 31.65 | 31.91 | 00:00:00 | | 2011-01-05 | 4,190,500 | 31.73 | 32.08 | 31.70 | 31.86 | 00:00:00 | | 2011-01-06 | 3,956,400 | 31.84 | 31.90 | 31.39 | 31.50 | 00:00:00 | | 2011-01-07 | 3,613,000 | 31.59 | 31.65 | 31.12 | 31.29 | 00:00:00 | | 2011-01-10 | 4,163,700 | 31.08 | 31.13 | 30.68 | 30.99 | 00:00:00 | | 2011-01-11 | 4,291,100 | 30.98 | 31.40 | 30.75 | 31.13 | 00:00:00 | | 2011-01-12 | 6,464,400 | 31.26 | 31.55 | 30.71 | 30.81 | 00:00:00 | | 2011-01-13 | 4,480,000 | 30.86 | 30.86 | 30.43 | 30.68 | 00:00:00 | | 2011-01-14 | 4,722,700 | 30.59 | 30.86 | 30.53 | 30.71 | 00:00:00 | | 2011-01-18 | 3,723,000 | 30.75 | 31.10 | 30.63 | 30.93 | 00:00:00 | | 2011-01-19 | 2,883,700 | 30.85 | 30.90 | 30.49 | 30.58 | 00:00:00 | | 2011-01-20 | 6,956,100 | 30.56 | 31.50 | 30.56 | 31.30 | 00:00:00 | | 2011-01-21 | 4,048,200 | 31.42 | 31.58 | 31.07 | 31.35 | 00:00:00 | | 2011-01-24 | 3,478,200 | 31.34 | 31.49 | 31.10 | 31.28 | 00:00:00 | | 2011-01-25 | 7,278,300 | 31.26 | 32.30 | 31.26 | 31.79 | 00:00:00 | | 2011-01-26 | 3,484,900 | 31.82 | 31.94 | 31.63 | 31.68 | 00:00:00 | | 2011-01-27 | 2,766,000 | 31.72 | 31.93 | 31.60 | 31.89 | 00:00:00 | | 2011-01-28 | 4,828,100 | 31.80 | 32.00 | 31.11 | 31.15 | 00:00:00 | | 2011-01-31 | 3,091,700 | 31.32 | 31.44 | 31.01 | 31.14 | 00:00:00 | | 2011-02-01 | 3,345,000 | 31.41 | 31.76 | 31.26 | 31.60 | 00:00:00 | | 2011-02-02 | 3,549,700 | 31.49 | 31.54 | 31.04 | 31.13 | 00:00:00 | | 2011-02-03 | 4,603,400 | 31.10 | 31.48 | 30.70 | 31.22 | 00:00:00 | | 2011-02-04 | 3,411,200 | 31.31 | 31.35 | 31.02 | 31.35 | 00:00:00 | | 2011-02-07 | 4,745,900 | 31.51 | 31.88 | 31.36 | 31.88 | 00:00:00 | | 2011-02-08 | 5,720,200 | 31.89 | 32.56 | 31.67 | 32.56 | 00:00:00 | | 2011-02-09 | 5,126,900 | 32.39 | 32.61 | 32.15 | 32.36 | 00:00:00 | | 2011-02-10 | 14,257,500 | 30.75 | 31.44 | 30.68 | 31.20 | 00:00:00 | | 2011-02-11 | 5,363,500 | 31.01 | 31.66 | 30.98 | 31.39 | 00:00:00 | | 2011-02-14 | 5,723,200 | 31.32 | 31.35 | 30.93 | 30.96 | 00:00:00 | | 2011-02-15 | 7,329,000 | 30.86 | 30.93 | 30.47 | 30.54 | 00:00:00 | | 2011-02-16 | 4,890,300 | 30.70 | 31.05 | 30.61 | 30.90 | 00:00:00 | | 2011-02-17 | 7,583,000 | 30.67 | 31.67 | 30.60 | 31.61 | 00:00:00 | | 2011-02-18 | 6,792,200 | 31.68 | 32.11 | 31.41 | 32.11 | 00:00:00 | | 2011-02-22 | 5,833,800 | 31.77 | 32.00 | 31.54 | 31.74 | 00:00:00 | | 2011-02-23 | 4,808,900 | 31.70 | 32.16 | 31.46 | 31.50 | 00:00:00 | | 2011-02-24 | 5,097,700 | 31.56 | 31.64 | 30.81 | 31.08 | 00:00:00 | | 2011-02-25 | 2,714,400 | 31.14 | 31.52 | 31.14 | 31.48 | 00:00:00 | | 2011-02-28 | 3,581,300 | 31.54 | 31.81 | 31.43 | 31.78 | 00:00:00 | | 2011-03-01 | 5,141,700 | 31.83 | 31.93 | 31.43 | 31.44 | 00:00:00 | | 2011-03-02 | 4,644,000 | 31.32 | 31.49 | 31.18 | 31.30 | 00:00:00 | | 2011-03-03 | 4,835,400 | 31.53 | 31.99 | 31.53 | 31.88 | 00:00:00 | | 2011-03-04 | 4,512,100 | 31.79 | 32.08 | 31.38 | 31.71 | 00:00:00 | | 2011-03-07 | 3,307,500 | 31.75 | 31.84 | 31.34 | 31.43 | 00:00:00 | | 2011-03-08 | 3,218,500 | 31.53 | 32.04 | 31.51 | 32.00 | 00:00:00 | | 2011-03-09 | 4,582,800 | 31.79 | 32.20 | 31.74 | 32.07 | 00:00:00 | | 2011-03-10 | 4,060,600 | 31.74 | 32.00 | 31.63 | 31.73 | 00:00:00 | | 2011-03-11 | 3,948,600 | 31.56 | 32.07 | 31.30 | 31.99 | 00:00:00 | | 2011-03-14 | 4,817,400 | 31.79 | 31.90 | 31.57 | 31.73 | 00:00:00 | | 2011-03-15 | 6,327,800 | 30.93 | 31.48 | 30.67 | 31.32 | 00:00:00 | | 2011-03-16 | 7,303,300 | 31.28 | 31.34 | 30.69 | 30.73 | 00:00:00 | | 2011-03-17 | 4,336,200 | 31.25 | 31.30 | 30.75 | 31.09 | 00:00:00 | | 2011-03-18 | 5,611,300 | 31.47 | 31.66 | 31.00 | 31.15 | 00:00:00 | | 2011-03-21 | 3,702,400 | 31.49 | 31.52 | 31.22 | 31.29 | 00:00:00 | | 2011-03-22 | 4,271,400 | 31.59 | 31.83 | 31.37 | 31.48 | 00:00:00 | | 2011-03-23 | 2,978,000 | 31.32 | 31.51 | 31.13 | 31.36 | 00:00:00 | | 2011-03-24 | 2,575,000 | 31.48 | 31.58 | 31.21 | 31.55 | 00:00:00 | | 2011-03-25 | 3,783,700 | 31.59 | 31.65 | 31.28 | 31.46 | 00:00:00 | | 2011-03-28 | 2,913,900 | 31.54 | 31.76 | 31.42 | 31.65 | 00:00:00 | | 2011-03-29 | 3,029,200 | 31.61 | 31.76 | 31.35 | 31.63 | 00:00:00 | | 2011-03-30 | 2,791,000 | 31.76 | 31.89 | 31.67 | 31.85 | 00:00:00 | | 2011-03-31 | 4,130,300 | 31.73 | 32.17 | 31.67 | 31.78 | 00:00:00 | | 2011-04-01 | 6,164,300 | 31.33 | 31.60 | 31.27 | 31.45 | 00:00:00 | | 2011-04-04 | 3,027,000 | 31.57 | 31.91 | 31.55 | 31.86 | 00:00:00 | | 2011-04-05 | 3,051,500 | 31.80 | 31.82 | 31.55 | 31.61 | 00:00:00 | | 2011-04-06 | 3,192,900 | 31.70 | 31.82 | 31.61 | 31.65 | 00:00:00 | | 2011-04-07 | 3,457,200 | 31.62 | 31.86 | 31.55 | 31.80 | 00:00:00 | | 2011-04-08 | 3,339,400 | 31.88 | 31.96 | 31.23 | 31.40 | 00:00:00 | | 2011-04-11 | 3,976,400 | 31.40 | 31.79 | 31.40 | 31.75 | 00:00:00 | | 2011-04-12 | 3,389,300 | 31.66 | 31.72 | 31.30 | 31.61 | 00:00:00 | | 2011-04-13 | 4,975,600 | 31.80 | 31.88 | 31.66 | 31.84 | 00:00:00 | | 2011-04-14 | 3,607,100 | 31.58 | 31.63 | 31.29 | 31.40 | 00:00:00 | | 2011-04-15 | 4,117,900 | 31.46 | 31.64 | 31.34 | 31.41 | 00:00:00 | | 2011-04-18 | 3,846,600 | 31.04 | 31.30 | 30.81 | 31.27 | 00:00:00 | | 2011-04-19 | 3,734,200 | 31.35 | 31.35 | 31.03 | 31.05 | 00:00:00 | | 2011-04-20 | 3,641,500 | 31.39 | 31.51 | 31.10 | 31.18 | 00:00:00 | | 2011-04-21 | 3,051,700 | 31.30 | 31.66 | 31.07 | 31.65 | 00:00:00 | | 2011-04-25 | 4,016,500 | 31.62 | 31.96 | 31.22 | 31.92 | 00:00:00 | | 2011-04-26 | 4,086,100 | 31.89 | 32.04 | 31.61 | 31.74 | 00:00:00 | | 2011-04-27 | 4,809,800 | 31.89 | 32.02 | 31.58 | 31.94 | 00:00:00 | | 2011-04-28 | 11,770,300 | 33.25 | 34.11 | 32.66 | 33.76 | 00:00:00 | | 2011-04-29 | 6,900,000 | 33.69 | 34.12 | 33.28 | 33.84 | 00:00:00 | | 2011-05-02 | 3,832,500 | 33.93 | 34.08 | 33.62 | 33.88 | 00:00:00 | | 2011-05-03 | 5,121,600 | 33.90 | 34.40 | 33.86 | 34.31 | 00:00:00 | | 2011-05-04 | 4,200,500 | 34.37 | 34.37 | 33.82 | 33.98 | 00:00:00 | | 2011-05-05 | 5,249,900 | 33.85 | 33.95 | 33.22 | 33.42 | 00:00:00 | | 2011-05-06 | 4,082,400 | 33.67 | 33.79 | 33.19 | 33.43 | 00:00:00 | | 2011-05-09 | 3,578,200 | 33.41 | 33.44 | 32.89 | 33.13 | 00:00:00 | | 2011-05-10 | 3,658,100 | 33.30 | 33.65 | 33.03 | 33.50 | 00:00:00 | | 2011-05-11 | 4,556,100 | 33.41 | 33.50 | 32.86 | 33.05 | 00:00:00 | | 2011-05-12 | 6,400,000 | 32.72 | 33.03 | 32.38 | 33.00 | 00:00:00 | | 2011-05-13 | 4,807,600 | 32.95 | 33.00 | 32.28 | 32.38 | 00:00:00 | | 2011-05-16 | 3,697,700 | 32.22 | 32.84 | 32.22 | 32.52 | 00:00:00 | | 2011-05-17 | 3,335,200 | 32.44 | 32.55 | 32.23 | 32.42 | 00:00:00 | | 2011-05-18 | 3,587,000 | 32.39 | 32.47 | 32.09 | 32.45 | 00:00:00 | | 2011-05-19 | 4,541,500 | 32.53 | 32.59 | 32.16 | 32.45 | 00:00:00 | | 2011-05-20 | 4,313,900 | 32.33 | 32.48 | 31.96 | 32.01 | 00:00:00 | | 2011-05-23 | 5,182,700 | 31.60 | 31.82 | 31.38 | 31.42 | 00:00:00 | | 2011-05-24 | 3,150,700 | 31.41 | 31.62 | 31.20 | 31.21 | 00:00:00 | | 2011-05-25 | 3,893,400 | 31.16 | 31.48 | 30.86 | 31.25 | 00:00:00 | | 2011-05-26 | 3,995,400 | 30.96 | 31.31 | 30.88 | 31.15 | 00:00:00 | | 2011-05-27 | 3,336,700 | 31.18 | 31.32 | 31.05 | 31.24 | 00:00:00 | | 2011-05-31 | 4,646,600 | 31.39 | 31.53 | 31.21 | 31.38 | 00:00:00 | | 2011-06-01 | 5,989,300 | 31.23 | 31.24 | 30.37 | 30.44 | 00:00:00 | | 2011-06-02 | 5,181,200 | 30.54 | 31.05 | 30.45 | 30.91 | 00:00:00 | | 2011-06-03 | 4,871,800 | 30.29 | 30.99 | 30.25 | 30.67 | 00:00:00 | | 2011-06-06 | 3,948,800 | 30.55 | 30.70 | 29.99 | 30.16 | 00:00:00 | | 2011-06-07 | 3,048,900 | 30.27 | 30.44 | 30.12 | 30.17 | 00:00:00 | | 2011-06-08 | 3,278,600 | 30.12 | 30.15 | 29.71 | 29.83 | 00:00:00 | | 2011-06-09 | 3,687,100 | 29.94 | 30.33 | 29.73 | 30.20 | 00:00:00 | | 2011-06-10 | 3,653,700 | 30.03 | 30.06 | 29.52 | 29.65 | 00:00:00 | | 2011-06-13 | 3,240,300 | 29.75 | 29.99 | 29.67 | 29.89 | 00:00:00 | | 2011-06-14 | 4,511,500 | 30.13 | 30.39 | 30.00 | 30.22 | 00:00:00 | | 2011-06-15 | 5,221,300 | 29.97 | 29.97 | 29.28 | 29.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
