|
 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 | | 2011-06-15 | 5,221,300 | 29.97 | 29.97 | 29.28 | 29.48 | 00:00:00 | | 2011-06-16 | 4,568,400 | 29.57 | 29.94 | 29.38 | 29.55 | 00:00:00 | | 2011-06-17 | 5,382,700 | 29.81 | 30.00 | 29.51 | 29.65 | 00:00:00 | | 2011-06-20 | 3,549,000 | 29.53 | 29.93 | 29.41 | 29.88 | 00:00:00 | | 2011-06-21 | 3,547,500 | 30.03 | 30.39 | 29.92 | 30.12 | 00:00:00 | | 2011-06-22 | 4,027,200 | 30.02 | 30.24 | 29.93 | 29.96 | 00:00:00 | | 2011-06-23 | 6,563,800 | 29.61 | 29.84 | 29.39 | 29.66 | 00:00:00 | | 2011-06-24 | 3,893,400 | 29.69 | 29.75 | 29.27 | 29.43 | 00:00:00 | | 2011-06-27 | 2,430,500 | 29.39 | 29.81 | 29.32 | 29.62 | 00:00:00 | | 2011-06-28 | 4,094,800 | 29.69 | 29.89 | 29.49 | 29.69 | 00:00:00 | | 2011-06-29 | 5,160,300 | 29.86 | 30.47 | 29.86 | 30.45 | 00:00:00 | | 2011-06-30 | 3,608,000 | 30.46 | 30.66 | 30.10 | 30.53 | 00:00:00 | | 2011-07-01 | 2,646,100 | 30.66 | 30.93 | 30.55 | 30.90 | 00:00:00 | | 2011-07-05 | 3,613,300 | 30.87 | 30.98 | 30.52 | 30.78 | 00:00:00 | | 2011-07-06 | 3,142,100 | 30.64 | 30.79 | 30.41 | 30.62 | 00:00:00 | | 2011-07-07 | 2,140,900 | 30.93 | 31.01 | 30.68 | 30.92 | 00:00:00 | | 2011-07-08 | 2,566,500 | 30.59 | 30.60 | 30.37 | 30.54 | 00:00:00 | | 2011-07-11 | 3,065,300 | 30.20 | 30.23 | 29.82 | 30.02 | 00:00:00 | | 2011-07-12 | 2,822,000 | 29.93 | 30.48 | 29.92 | 29.98 | 00:00:00 | | 2011-07-13 | 3,195,900 | 30.18 | 30.41 | 29.82 | 29.87 | 00:00:00 | | 2011-07-14 | 3,489,200 | 30.02 | 30.04 | 29.54 | 29.70 | 00:00:00 | | 2011-07-15 | 3,711,800 | 29.76 | 29.80 | 29.26 | 29.47 | 00:00:00 | | 2011-07-18 | 13,121,200 | 28.46 | 28.84 | 27.68 | 28.01 | 00:00:00 | | 2011-07-19 | 7,274,500 | 27.90 | 28.31 | 27.84 | 28.30 | 00:00:00 | | 2011-07-20 | 4,874,600 | 28.34 | 28.52 | 28.11 | 28.40 | 00:00:00 | | 2011-07-21 | 5,778,600 | 28.57 | 28.91 | 28.40 | 28.72 | 00:00:00 | | 2011-07-22 | 3,093,000 | 28.75 | 28.79 | 28.34 | 28.69 | 00:00:00 | | 2011-07-25 | 3,109,000 | 28.47 | 28.56 | 28.24 | 28.38 | 00:00:00 | | 2011-07-26 | 3,124,400 | 28.29 | 28.51 | 28.20 | 28.23 | 00:00:00 | | 2011-07-27 | 5,185,600 | 28.15 | 28.32 | 27.61 | 27.63 | 00:00:00 | | 2011-07-28 | 4,038,100 | 27.71 | 28.01 | 27.62 | 27.69 | 00:00:00 | | 2011-07-29 | 5,981,300 | 27.54 | 28.04 | 27.53 | 27.72 | 00:00:00 | | 2011-08-01 | 6,300,900 | 28.71 | 28.71 | 27.93 | 28.34 | 00:00:00 | | 2011-08-02 | 6,825,400 | 27.91 | 28.04 | 27.55 | 27.64 | 00:00:00 | | 2011-08-03 | 6,134,400 | 27.34 | 27.78 | 27.08 | 27.57 | 00:00:00 | | 2011-08-04 | 8,546,600 | 27.15 | 27.35 | 26.31 | 26.31 | 00:00:00 | | 2011-08-05 | 9,945,700 | 26.59 | 26.78 | 25.79 | 26.29 | 00:00:00 | | 2011-08-08 | 10,048,900 | 25.80 | 26.19 | 24.38 | 24.57 | 00:00:00 | | 2011-08-09 | 10,797,800 | 24.92 | 25.80 | 23.92 | 25.75 | 00:00:00 | | 2011-08-10 | 10,528,600 | 25.42 | 25.47 | 24.27 | 24.32 | 00:00:00 | | 2011-08-11 | 8,853,400 | 24.52 | 26.07 | 24.26 | 25.67 | 00:00:00 | | 2011-08-12 | 6,596,900 | 25.92 | 26.11 | 25.00 | 25.12 | 00:00:00 | | 2011-08-15 | 4,665,200 | 25.55 | 26.05 | 25.29 | 26.03 | 00:00:00 | | 2011-08-16 | 4,199,000 | 25.71 | 26.00 | 25.45 | 25.67 | 00:00:00 | | 2011-08-17 | 3,655,000 | 25.77 | 25.93 | 25.35 | 25.48 | 00:00:00 | | 2011-08-18 | 8,690,700 | 25.04 | 25.04 | 24.12 | 24.33 | 00:00:00 | | 2011-08-19 | 6,479,700 | 24.09 | 25.02 | 24.00 | 24.36 | 00:00:00 | | 2011-08-22 | 5,384,500 | 24.95 | 25.02 | 24.32 | 24.46 | 00:00:00 | | 2011-08-23 | 7,283,900 | 24.49 | 25.00 | 24.41 | 24.95 | 00:00:00 | | 2011-08-24 | 5,106,600 | 24.85 | 25.31 | 24.65 | 25.19 | 00:00:00 | | 2011-08-25 | 7,718,800 | 25.33 | 25.67 | 24.19 | 24.43 | 00:00:00 | | 2011-08-26 | 7,552,200 | 24.08 | 24.83 | 23.62 | 24.45 | 00:00:00 | | 2011-08-29 | 8,220,900 | 25.09 | 26.39 | 24.98 | 26.30 | 00:00:00 | | 2011-08-30 | 5,294,400 | 25.97 | 26.25 | 25.46 | 26.04 | 00:00:00 | | 2011-08-31 | 4,996,200 | 26.18 | 26.43 | 26.02 | 26.23 | 00:00:00 | | 2011-09-01 | 4,414,200 | 26.17 | 26.42 | 25.89 | 25.91 | 00:00:00 | | 2011-09-02 | 4,463,000 | 25.52 | 25.59 | 24.96 | 24.96 | 00:00:00 | | 2011-09-06 | 7,012,900 | 24.27 | 24.60 | 24.11 | 24.56 | 00:00:00 | | 2011-09-07 | 5,303,200 | 24.99 | 25.88 | 24.91 | 25.85 | 00:00:00 | | 2011-09-08 | 4,120,800 | 25.60 | 25.85 | 25.18 | 25.31 | 00:00:00 | | 2011-09-09 | 5,104,100 | 25.16 | 25.25 | 24.69 | 24.81 | 00:00:00 | | 2011-09-12 | 4,922,000 | 24.70 | 25.27 | 24.45 | 25.27 | 00:00:00 | | 2011-09-13 | 5,686,600 | 25.27 | 25.46 | 24.86 | 25.08 | 00:00:00 | | 2011-09-14 | 6,771,400 | 25.25 | 25.41 | 24.62 | 24.90 | 00:00:00 | | 2011-09-15 | 6,537,900 | 25.22 | 25.28 | 24.64 | 25.11 | 00:00:00 | | 2011-09-16 | 6,962,400 | 25.10 | 25.28 | 24.76 | 24.94 | 00:00:00 | | 2011-09-19 | 4,908,200 | 24.47 | 24.63 | 24.25 | 24.46 | 00:00:00 | | 2011-09-20 | 5,282,300 | 24.58 | 24.80 | 24.32 | 24.32 | 00:00:00 | | 2011-09-21 | 5,755,400 | 24.18 | 24.35 | 23.07 | 23.09 | 00:00:00 | | 2011-09-22 | 7,764,700 | 22.78 | 22.83 | 22.27 | 22.68 | 00:00:00 | | 2011-09-23 | 4,545,200 | 22.65 | 23.07 | 22.54 | 22.77 | 00:00:00 | | 2011-09-26 | 6,330,300 | 22.99 | 23.59 | 22.55 | 23.53 | 00:00:00 | | 2011-09-27 | 7,004,800 | 23.65 | 24.47 | 23.43 | 23.80 | 00:00:00 | | 2011-09-28 | 5,848,600 | 23.77 | 24.02 | 23.51 | 23.52 | 00:00:00 | | 2011-09-29 | 5,994,500 | 23.98 | 24.65 | 23.98 | 24.56 | 00:00:00 | | 2011-09-30 | 6,415,600 | 24.16 | 24.37 | 23.69 | 23.69 | 00:00:00 | | 2011-10-03 | 5,622,000 | 23.49 | 23.85 | 22.69 | 22.71 | 00:00:00 | | 2011-10-04 | 6,403,200 | 22.47 | 23.69 | 22.34 | 23.63 | 00:00:00 | | 2011-10-05 | 4,388,700 | 23.75 | 24.28 | 23.27 | 24.14 | 00:00:00 | | 2011-10-06 | 3,341,700 | 24.03 | 24.57 | 23.75 | 24.55 | 00:00:00 | | 2011-10-07 | 4,472,200 | 24.60 | 24.62 | 23.72 | 23.72 | 00:00:00 | | 2011-10-10 | 3,054,200 | 24.20 | 24.76 | 24.16 | 24.76 | 00:00:00 | | 2011-10-11 | 2,888,500 | 24.54 | 24.82 | 24.36 | 24.49 | 00:00:00 | | 2011-10-12 | 4,249,800 | 24.72 | 25.48 | 24.65 | 25.14 | 00:00:00 | | 2011-10-13 | 3,795,500 | 24.86 | 24.96 | 24.28 | 24.64 | 00:00:00 | | 2011-10-14 | 3,220,900 | 25.00 | 25.09 | 24.41 | 24.96 | 00:00:00 | | 2011-10-17 | 3,270,200 | 24.78 | 24.88 | 24.11 | 24.15 | 00:00:00 | | 2011-10-18 | 5,752,300 | 24.24 | 25.72 | 24.10 | 25.44 | 00:00:00 | | 2011-10-19 | 6,537,900 | 25.40 | 25.96 | 25.20 | 25.48 | 00:00:00 | | 2011-10-20 | 7,199,600 | 25.40 | 26.49 | 25.34 | 26.44 | 00:00:00 | | 2011-10-21 | 6,755,600 | 26.70 | 26.91 | 26.30 | 26.90 | 00:00:00 | | 2011-10-24 | 4,317,300 | 26.92 | 27.35 | 26.78 | 27.07 | 00:00:00 | | 2011-10-25 | 4,758,300 | 26.85 | 27.11 | 26.39 | 26.50 | 00:00:00 | | 2011-10-26 | 5,246,200 | 26.95 | 27.14 | 26.51 | 26.85 | 00:00:00 | | 2011-10-27 | 7,462,900 | 27.37 | 27.98 | 27.25 | 27.72 | 00:00:00 | | 2011-10-28 | 6,471,300 | 27.69 | 27.71 | 27.13 | 27.16 | 00:00:00 | | 2011-10-31 | 8,107,900 | 27.07 | 27.25 | 26.34 | 26.34 | 00:00:00 | | 2011-11-01 | 8,245,700 | 26.39 | 27.19 | 25.51 | 26.09 | 00:00:00 | | 2011-11-02 | 7,719,200 | 26.48 | 26.58 | 25.75 | 26.00 | 00:00:00 | | 2011-11-03 | 8,442,400 | 26.37 | 26.44 | 25.74 | 25.98 | 00:00:00 | | 2011-11-04 | 4,355,400 | 25.63 | 26.05 | 25.55 | 25.90 | 00:00:00 | | 2011-11-07 | 3,471,200 | 25.85 | 26.42 | 25.79 | 26.39 | 00:00:00 | | 2011-11-08 | 7,425,600 | 26.56 | 26.64 | 26.26 | 26.49 | 00:00:00 | | 2011-11-09 | 8,749,300 | 25.76 | 26.52 | 25.64 | 25.85 | 00:00:00 | | 2011-11-10 | 4,610,200 | 26.14 | 26.39 | 26.02 | 26.20 | 00:00:00 | | 2011-11-11 | 4,038,800 | 26.59 | 26.90 | 26.53 | 26.64 | 00:00:00 | | 2011-11-14 | 4,479,200 | 26.45 | 26.57 | 26.22 | 26.49 | 00:00:00 | | 2011-11-15 | 4,245,900 | 26.29 | 26.78 | 26.22 | 26.63 | 00:00:00 | | 2011-11-16 | 4,480,000 | 26.24 | 26.49 | 25.99 | 26.03 | 00:00:00 | | 2011-11-17 | 4,829,400 | 25.95 | 26.24 | 25.46 | 25.61 | 00:00:00 | | 2011-11-18 | 4,549,700 | 25.83 | 26.03 | 25.73 | 25.98 | 00:00:00 | | 2011-11-21 | 4,506,400 | 25.54 | 25.61 | 25.14 | 25.39 | 00:00:00 | | 2011-11-22 | 3,185,400 | 25.29 | 25.55 | 25.18 | 25.22 | 00:00:00 | | 2011-11-23 | 5,390,600 | 24.89 | 25.13 | 24.50 | 24.50 | 00:00:00 | | 2011-11-25 | 2,617,900 | 24.58 | 25.13 | 24.53 | 24.70 | 00:00:00 | | 2011-11-28 | 4,200,700 | 25.08 | 25.31 | 25.01 | 25.30 | 00:00:00 | | 2011-11-29 | 5,344,200 | 25.32 | 25.76 | 25.22 | 25.53 | 00:00:00 | | 2011-11-30 | 6,572,600 | 25.98 | 26.82 | 25.95 | 26.79 | 00:00:00 | | 2011-12-01 | 3,385,900 | 26.70 | 26.70 | 26.30 | 26.56 | 00:00:00 | | 2011-12-02 | 5,570,600 | 27.00 | 27.25 | 26.62 | 26.68 | 00:00:00 | | 2011-12-05 | 4,478,200 | 27.07 | 27.39 | 26.80 | 27.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
