|
 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 | | 2012-11-19 | 5,828,600 | 39.19 | 39.87 | 39.11 | 39.68 | 00:00:00 | | 2012-11-20 | 4,980,200 | 39.64 | 40.12 | 39.51 | 40.08 | 00:00:00 | | 2012-11-21 | 2,381,100 | 40.16 | 40.24 | 39.70 | 39.96 | 00:00:00 | | 2012-11-23 | 1,563,300 | 40.16 | 40.76 | 40.11 | 40.74 | 00:00:00 | | 2012-11-26 | 2,507,100 | 40.49 | 40.56 | 40.08 | 40.45 | 00:00:00 | | 2012-11-27 | 4,113,900 | 40.32 | 40.83 | 40.21 | 40.42 | 00:00:00 | | 2012-11-28 | 4,987,000 | 40.16 | 40.70 | 40.12 | 40.63 | 00:00:00 | | 2012-11-29 | 2,904,000 | 40.76 | 40.97 | 40.56 | 40.64 | 00:00:00 | | 2012-11-30 | 3,255,700 | 40.73 | 40.73 | 40.30 | 40.48 | 00:00:00 | | 2012-12-03 | 4,122,100 | 40.52 | 40.79 | 40.24 | 40.49 | 00:00:00 | | 2012-12-04 | 2,652,600 | 40.42 | 40.77 | 40.33 | 40.58 | 00:00:00 | | 2012-12-05 | 4,704,100 | 40.61 | 41.59 | 40.58 | 41.30 | 00:00:00 | | 2012-12-06 | 3,166,800 | 41.25 | 41.30 | 40.74 | 41.19 | 00:00:00 | | 2012-12-07 | 2,411,600 | 41.37 | 41.49 | 41.19 | 41.48 | 00:00:00 | | 2012-12-10 | 2,103,500 | 41.41 | 41.65 | 41.20 | 41.40 | 00:00:00 | | 2012-12-11 | 3,837,600 | 41.52 | 41.56 | 40.93 | 41.09 | 00:00:00 | | 2012-12-12 | 2,446,400 | 41.29 | 41.59 | 41.09 | 41.16 | 00:00:00 | | 2012-12-13 | 1,818,700 | 41.16 | 41.43 | 40.73 | 40.85 | 00:00:00 | | 2012-12-14 | 3,875,100 | 40.77 | 40.86 | 40.11 | 40.18 | 00:00:00 | | 2012-12-17 | 3,069,900 | 40.39 | 40.99 | 40.31 | 40.79 | 00:00:00 | | 2012-12-18 | 5,366,400 | 40.92 | 41.91 | 40.85 | 41.35 | 00:00:00 | | 2012-12-19 | 4,776,900 | 41.39 | 41.58 | 40.63 | 40.81 | 00:00:00 | | 2012-12-20 | 3,086,700 | 40.80 | 41.14 | 40.64 | 41.12 | 00:00:00 | | 2012-12-21 | 6,824,700 | 40.74 | 40.88 | 40.25 | 40.31 | 00:00:00 | | 2012-12-24 | 1,193,000 | 40.23 | 40.43 | 40.06 | 40.33 | 00:00:00 | | 2012-12-26 | 1,738,900 | 40.43 | 40.52 | 40.14 | 40.27 | 00:00:00 | | 2012-12-27 | 2,058,800 | 40.32 | 40.45 | 39.70 | 40.13 | 00:00:00 | | 2012-12-28 | 2,042,000 | 39.84 | 40.30 | 39.69 | 39.86 | 00:00:00 | | 2012-12-31 | 3,295,100 | 39.72 | 40.19 | 39.54 | 40.17 | 00:00:00 | | 2013-01-02 | 3,176,100 | 40.90 | 41.17 | 40.65 | 41.16 | 00:00:00 | | 2013-01-03 | 2,794,600 | 41.20 | 41.63 | 40.95 | 41.58 | 00:00:00 | | 2013-01-04 | 3,019,200 | 41.59 | 42.36 | 41.45 | 42.20 | 00:00:00 | | 2013-01-07 | 2,250,600 | 42.07 | 42.10 | 41.48 | 41.74 | 00:00:00 | | 2013-01-08 | 2,406,500 | 41.62 | 41.83 | 41.47 | 41.83 | 00:00:00 | | 2013-01-09 | 3,067,800 | 41.84 | 42.42 | 41.80 | 42.23 | 00:00:00 | | 2013-01-10 | 3,104,200 | 42.49 | 42.66 | 42.39 | 42.58 | 00:00:00 | | 2013-01-11 | 2,552,200 | 42.74 | 43.00 | 42.45 | 42.96 | 00:00:00 | | 2013-01-14 | 2,037,500 | 42.94 | 42.98 | 42.61 | 42.93 | 00:00:00 | | 2013-01-15 | 1,608,400 | 42.57 | 43.00 | 42.57 | 42.91 | 00:00:00 | | 2013-01-16 | 2,255,400 | 42.81 | 43.18 | 42.69 | 42.78 | 00:00:00 | | 2013-01-17 | 3,540,000 | 42.86 | 43.34 | 42.72 | 43.09 | 00:00:00 | | 2013-01-18 | 3,340,300 | 43.16 | 43.24 | 42.88 | 43.21 | 00:00:00 | | 2013-01-22 | 3,907,700 | 43.44 | 44.25 | 43.44 | 44.20 | 00:00:00 | | 2013-01-23 | 3,589,100 | 44.07 | 44.20 | 43.72 | 43.83 | 00:00:00 | | 2013-01-24 | 3,809,000 | 43.87 | 44.00 | 43.52 | 43.57 | 00:00:00 | | 2013-01-31 | 3,260,700 | 44.19 | 44.35 | 43.80 | 43.90 | 00:00:00 | | 2013-02-01 | 3,112,700 | 44.22 | 44.99 | 44.09 | 44.84 | 00:00:00 | | 2013-02-04 | 3,140,400 | 44.50 | 44.59 | 43.85 | 43.93 | 00:00:00 | | 2013-02-05 | 1,927,700 | 44.13 | 44.46 | 44.12 | 44.31 | 00:00:00 | | 2013-02-06 | 3,163,400 | 44.05 | 44.34 | 43.91 | 44.31 | 00:00:00 | | 2013-02-07 | 7,147,000 | 45.67 | 46.10 | 44.51 | 45.06 | 00:00:00 | | 2013-02-08 | 3,511,000 | 45.05 | 45.29 | 44.89 | 45.14 | 00:00:00 | | 2013-02-11 | 2,357,700 | 45.03 | 45.45 | 44.91 | 45.25 | 00:00:00 | | 2013-02-12 | 2,700,100 | 45.19 | 45.67 | 45.15 | 45.61 | 00:00:00 | | 2013-02-13 | 2,424,700 | 45.59 | 45.91 | 45.48 | 45.88 | 00:00:00 | | 2013-02-19 | 4,273,900 | 45.85 | 46.75 | 45.85 | 46.74 | 00:00:00 | | 2013-02-22 | 2,443,800 | 46.64 | 46.85 | 46.54 | 46.74 | 00:00:00 | | 2013-03-04 | 3,114,300 | 46.12 | 46.54 | 45.91 | 46.54 | 00:00:00 | | 2013-03-06 | 2,541,400 | 47.50 | 47.75 | 47.13 | 47.33 | 00:00:00 | | 2013-03-11 | 2,619,200 | 47.39 | 47.76 | 47.26 | 47.75 | 00:00:00 | | 2013-03-15 | 4,523,800 | 48.00 | 48.30 | 47.89 | 47.98 | 00:00:00 | | 2013-03-18 | 3,312,600 | 47.36 | 48.23 | 47.19 | 47.86 | 00:00:00 | | 2013-03-21 | 2,145,300 | 47.81 | 48.13 | 47.66 | 47.80 | 00:00:00 | | 2013-03-22 | 2,119,100 | 48.03 | 48.26 | 47.79 | 48.22 | 00:00:00 | | 2013-03-25 | 4,346,300 | 48.92 | 49.00 | 48.33 | 48.48 | 00:00:00 | | 2013-04-02 | 2,885,300 | 49.52 | 49.92 | 49.42 | 49.81 | 00:00:00 | | 2013-04-03 | 3,178,700 | 49.95 | 49.95 | 49.25 | 49.38 | 00:00:00 | | 2013-04-08 | 4,154,500 | 49.24 | 50.16 | 49.24 | 50.11 | 00:00:00 | | 2013-04-11 | 3,474,700 | 49.89 | 50.43 | 49.77 | 50.28 | 00:00:00 | | 2013-04-12 | 2,675,600 | 50.07 | 50.56 | 50.02 | 50.35 | 00:00:00 | | 2013-04-15 | 3,385,000 | 50.17 | 50.24 | 49.09 | 49.09 | 00:00:00 | | 2013-04-25 | 3,851,800 | 49.86 | 49.97 | 49.30 | 49.53 | 00:00:00 | | 2013-04-26 | 3,672,300 | 49.56 | 49.77 | 49.09 | 49.09 | 00:00:00 | | 2013-04-30 | 3,147,400 | 49.27 | 49.48 | 49.05 | 49.26 | 00:00:00 | | 2013-05-01 | 4,699,000 | 49.28 | 49.54 | 48.38 | 48.40 | 00:00:00 | | 2013-05-06 | 2,760,300 | 48.57 | 49.20 | 48.55 | 49.10 | 00:00:00 | | 2013-05-07 | 3,156,200 | 49.13 | 49.37 | 49.07 | 49.31 | 00:00:00 | | 2013-05-08 | 3,377,400 | 49.26 | 49.70 | 49.18 | 49.69 | 00:00:00 | | 2013-05-09 | 3,222,900 | 49.62 | 49.69 | 49.27 | 49.43 | 00:00:00 | | 2013-05-10 | 2,965,200 | 49.50 | 49.64 | 49.17 | 49.39 | 00:00:00 | | 2013-06-10 | 3,518,800 | 47.51 | 47.74 | 47.14 | 47.30 | 00:00:00 | | 2013-06-11 | 4,054,100 | 46.96 | 47.56 | 46.63 | 47.25 | 00:00:00 | | 2013-06-12 | 4,353,000 | 47.51 | 47.60 | 46.97 | 47.02 | 00:00:00 | | 2013-07-01 | 2,751,400 | 48.30 | 49.02 | 48.28 | 48.69 | 00:00:00 | | 2013-07-08 | 4,121,800 | 49.32 | 50.34 | 49.32 | 50.07 | 00:00:00 | | 2013-07-15 | 2,966,700 | 51.21 | 51.28 | 50.65 | 51.20 | 00:00:00 | | 2013-07-18 | 3,134,800 | 51.31 | 52.38 | 51.25 | 52.08 | 00:00:00 | | 2013-07-19 | 1,864,100 | 52.09 | 52.18 | 51.63 | 52.10 | 00:00:00 | | 2013-08-01 | 3,806,400 | 51.93 | 52.61 | 51.75 | 52.22 | 00:00:00 | | 2013-08-02 | 2,910,000 | 52.09 | 52.30 | 51.77 | 52.15 | 00:00:00 | | 2013-08-06 | 3,984,100 | 51.20 | 51.23 | 50.46 | 50.70 | 00:00:00 | | 2013-08-07 | 4,881,300 | 50.50 | 50.61 | 50.14 | 50.17 | 00:00:00 | | 2013-08-12 | 2,779,500 | 50.38 | 50.73 | 50.16 | 50.26 | 00:00:00 | | 2013-08-15 | 2,454,400 | 49.67 | 50.12 | 49.20 | 49.36 | 00:00:00 | | 2013-08-16 | 4,463,800 | 49.16 | 49.75 | 49.07 | 49.39 | 00:00:00 | | 2013-08-19 | 2,120,500 | 49.28 | 49.32 | 48.94 | 48.94 | 00:00:00 | | 2013-08-20 | 2,346,200 | 48.99 | 49.33 | 48.82 | 49.04 | 00:00:00 | | 2013-08-21 | 2,503,000 | 48.86 | 49.29 | 48.61 | 48.82 | 00:00:00 | | 2013-08-22 | 1,431,400 | 48.81 | 49.54 | 48.80 | 49.40 | 00:00:00 | | 2013-08-23 | 1,504,700 | 49.31 | 49.39 | 48.97 | 49.27 | 00:00:00 | | 2013-08-26 | 2,327,100 | 49.18 | 49.19 | 48.71 | 48.75 | 00:00:00 | | 2013-09-03 | 2,883,600 | 48.92 | 49.08 | 48.16 | 48.46 | 00:00:00 | | 2013-09-04 | 2,928,500 | 48.42 | 48.70 | 48.10 | 48.24 | 00:00:00 | | 2013-09-05 | 2,548,700 | 48.29 | 48.65 | 48.23 | 48.48 | 00:00:00 | | 2013-09-06 | 2,940,700 | 48.64 | 48.79 | 47.83 | 48.40 | 00:00:00 | | 2013-09-23 | 4,580,900 | 51.78 | 52.49 | 51.60 | 52.16 | 00:00:00 | | 2013-10-07 | 3,100,800 | 51.86 | 51.91 | 51.49 | 51.50 | 00:00:00 | | 2013-10-08 | 3,516,800 | 51.45 | 51.69 | 50.47 | 50.49 | 00:00:00 | | 2013-10-09 | 3,532,500 | 50.61 | 51.14 | 50.21 | 50.94 | 00:00:00 | | 2013-10-14 | 2,162,300 | 52.30 | 52.92 | 52.23 | 52.82 | 00:00:00 | | 2013-10-15 | 1,852,900 | 52.53 | 52.90 | 52.28 | 52.41 | 00:00:00 | | 2013-10-16 | 3,512,400 | 52.76 | 53.90 | 52.73 | 53.64 | 00:00:00 | | 2013-10-17 | 1,754,000 | 53.39 | 54.00 | 53.38 | 53.95 | 00:00:00 | | 2013-10-18 | 2,011,100 | 54.10 | 54.14 | 53.66 | 53.87 | 00:00:00 | | 2013-10-31 | 4,230,500 | 52.43 | 53.56 | 52.29 | 53.06 | 00:00:00 | | 2013-11-01 | 3,130,800 | 53.31 | 53.41 | 52.76 | 53.28 | 00:00:00 | | 2013-11-04 | 1,791,000 | 53.50 | 53.67 | 53.11 | 53.18 | 00:00:00 | | 2013-11-05 | 1,593,200 | 53.06 | 53.30 | 52.78 | 52.99 | 00:00:00 | | 2013-11-06 | 1,690,400 | 53.22 | 53.65 | 53.09 | 53.62 | 00:00:00 | | 2013-11-11 | 1,476,100 | 54.07 | 54.26 | 53.85 | 54.16 | 00:00:00 | | 2013-11-12 | 2,005,100 | 53.93 | 54.03 | 53.24 | 53.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
