|
 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 | | 2013-11-12 | 2,005,100 | 53.93 | 54.03 | 53.24 | 53.38 | 00:00:00 | | 2013-11-13 | 2,094,200 | 53.18 | 53.95 | 53.13 | 53.95 | 00:00:00 | | 2013-11-26 | 1,778,000 | 54.43 | 54.79 | 54.31 | 54.49 | 00:00:00 | | 2013-11-27 | 1,769,000 | 54.55 | 54.84 | 54.26 | 54.38 | 00:00:00 | | 2013-11-29 | 1,163,300 | 54.61 | 54.71 | 54.19 | 54.27 | 00:00:00 | | 2013-12-03 | 2,549,200 | 53.66 | 53.91 | 53.25 | 53.51 | 00:00:00 | | 2013-12-04 | 2,502,100 | 53.29 | 53.82 | 53.03 | 53.57 | 00:00:00 | | 2013-12-09 | 1,586,600 | 54.05 | 54.45 | 54.05 | 54.11 | 00:00:00 | | 2013-12-10 | 1,371,700 | 53.91 | 54.21 | 53.78 | 53.78 | 00:00:00 | | 2013-12-11 | 2,710,500 | 53.78 | 53.98 | 52.97 | 53.07 | 00:00:00 | | 2013-12-12 | 2,065,600 | 52.96 | 53.19 | 52.76 | 52.79 | 00:00:00 | | 2013-12-13 | 1,535,500 | 52.91 | 53.28 | 52.73 | 52.81 | 00:00:00 | | 2013-12-18 | 3,144,900 | 52.50 | 52.75 | 51.75 | 52.74 | 00:00:00 | | 2013-12-19 | 3,017,300 | 52.45 | 53.33 | 52.33 | 53.25 | 00:00:00 | | 2013-12-20 | 5,598,000 | 53.08 | 54.05 | 53.08 | 53.77 | 00:00:00 | | 2013-12-23 | 1,816,900 | 54.00 | 54.07 | 53.61 | 53.70 | 00:00:00 | | 2013-12-24 | 692,600 | 53.69 | 53.97 | 53.64 | 53.97 | 00:00:00 | | 2013-12-30 | 2,375,700 | 53.68 | 54.33 | 53.64 | 54.23 | 00:00:00 | | 2014-01-06 | 2,696,000 | 53.54 | 53.68 | 52.83 | 53.12 | 00:00:00 | | 2014-01-07 | 1,882,600 | 53.35 | 53.48 | 53.14 | 53.35 | 00:00:00 | | 2014-01-08 | 3,075,400 | 53.24 | 53.71 | 53.05 | 53.52 | 00:00:00 | | 2014-01-13 | 2,964,300 | 53.94 | 54.18 | 53.44 | 53.46 | 00:00:00 | | 2014-01-16 | 3,703,800 | 53.82 | 53.89 | 53.08 | 53.18 | 00:00:00 | | 2014-01-17 | 1,847,000 | 53.24 | 53.29 | 52.85 | 52.90 | 00:00:00 | | 2014-01-24 | 3,359,800 | 51.22 | 51.65 | 50.62 | 50.62 | 00:00:00 | | 2014-01-27 | 3,864,200 | 50.62 | 51.11 | 50.35 | 50.70 | 00:00:00 | | 2014-02-03 | 3,147,400 | 51.20 | 51.20 | 49.87 | 49.96 | 00:00:00 | | 2014-02-04 | 3,540,400 | 50.19 | 50.38 | 49.68 | 49.90 | 00:00:00 | | 2014-02-05 | 3,798,600 | 49.78 | 50.00 | 49.18 | 49.55 | 00:00:00 | | 2014-02-13 | 1,671,300 | 52.25 | 52.71 | 52.06 | 52.70 | 00:00:00 | | 2014-02-14 | 2,183,400 | 52.66 | 53.06 | 52.39 | 52.96 | 00:00:00 | | 2014-02-18 | 3,507,200 | 53.09 | 53.17 | 52.17 | 52.18 | 00:00:00 | | 2014-02-25 | 2,714,500 | 53.77 | 53.96 | 53.51 | 53.65 | 00:00:00 | | 2014-02-28 | 3,521,100 | 54.27 | 54.80 | 54.01 | 54.26 | 00:00:00 | | 2014-03-03 | 3,281,600 | 53.71 | 54.32 | 53.60 | 54.05 | 00:00:00 | | 2014-03-04 | 3,531,400 | 54.68 | 54.90 | 54.37 | 54.85 | 00:00:00 | | 2014-03-05 | 2,218,900 | 54.80 | 55.10 | 54.56 | 55.07 | 00:00:00 | | 2014-03-06 | 2,414,200 | 55.20 | 55.48 | 54.96 | 55.17 | 00:00:00 | | 2014-03-07 | 2,471,700 | 55.42 | 55.73 | 55.18 | 55.71 | 00:00:00 | | 2014-03-17 | 1,338,000 | 55.52 | 55.68 | 55.33 | 55.52 | 00:00:00 | | 2014-03-24 | 2,366,200 | 56.33 | 56.60 | 55.99 | 56.18 | 00:00:00 | | 2014-04-01 | 2,229,000 | 56.83 | 56.84 | 56.12 | 56.49 | 00:00:00 | | 2014-04-07 | 2,625,100 | 56.35 | 56.48 | 55.71 | 55.75 | 00:00:00 | | 2014-04-11 | 2,678,300 | 55.25 | 55.50 | 54.95 | 55.29 | 00:00:00 | | 2014-04-24 | 1,885,600 | 56.37 | 56.47 | 56.05 | 56.40 | 00:00:00 | | 2014-04-25 | 2,208,400 | 56.63 | 56.70 | 56.08 | 56.11 | 00:00:00 | | 2014-05-01 | 2,177,500 | 56.93 | 57.50 | 56.79 | 57.29 | 00:00:00 | | 2014-05-02 | 1,898,500 | 57.30 | 57.64 | 57.10 | 57.18 | 00:00:00 | | 2014-05-05 | 1,548,600 | 56.96 | 57.20 | 56.56 | 57.12 | 00:00:00 | | 2014-05-06 | 2,982,600 | 56.91 | 57.12 | 56.43 | 56.57 | 00:00:00 | | 2014-05-07 | 3,056,500 | 57.03 | 57.97 | 56.98 | 57.82 | 00:00:00 | | 2014-05-08 | 3,403,400 | 57.69 | 58.32 | 57.66 | 57.98 | 00:00:00 | | 2014-05-09 | 2,561,500 | 58.06 | 58.30 | 57.72 | 58.13 | 00:00:00 | | 2014-05-13 | 2,153,300 | 58.39 | 58.64 | 58.28 | 58.40 | 00:00:00 | | 2014-05-14 | 2,775,600 | 58.38 | 58.53 | 58.00 | 58.09 | 00:00:00 | | 2014-05-20 | 2,255,700 | 57.98 | 58.37 | 57.83 | 58.08 | 00:00:00 | | 2014-05-21 | 1,520,400 | 58.33 | 58.69 | 58.21 | 58.42 | 00:00:00 | | 2014-05-22 | 1,798,000 | 58.40 | 58.52 | 58.26 | 58.35 | 00:00:00 | | 2014-05-23 | 1,418,700 | 58.33 | 58.60 | 58.18 | 58.38 | 00:00:00 | | 2014-05-28 | 1,738,900 | 58.22 | 58.41 | 58.07 | 58.18 | 00:00:00 | | 2014-05-29 | 1,240,200 | 58.26 | 58.38 | 58.04 | 58.30 | 00:00:00 | | 2014-06-02 | 1,585,900 | 58.47 | 58.88 | 58.47 | 58.67 | 00:00:00 | | 2014-06-03 | 1,767,100 | 58.43 | 58.65 | 58.28 | 58.58 | 00:00:00 | | 2014-06-04 | 1,678,600 | 58.34 | 58.76 | 58.34 | 58.62 | 00:00:00 | | 2014-06-05 | 2,443,700 | 58.60 | 59.18 | 58.60 | 59.11 | 00:00:00 | | 2014-06-06 | 1,458,400 | 59.21 | 59.68 | 59.10 | 59.32 | 00:00:00 | | 2014-06-09 | 1,516,700 | 59.19 | 59.36 | 59.05 | 59.16 | 00:00:00 | | 2014-06-10 | 1,857,500 | 59.07 | 59.40 | 59.07 | 59.18 | 00:00:00 | | 2014-06-11 | 1,597,600 | 59.23 | 59.44 | 58.81 | 59.08 | 00:00:00 | | 2014-06-12 | 2,087,700 | 59.14 | 59.26 | 58.58 | 58.71 | 00:00:00 | | 2014-06-13 | 1,700,100 | 58.87 | 59.07 | 58.71 | 59.01 | 00:00:00 | | 2014-06-16 | 1,672,400 | 58.93 | 59.02 | 58.59 | 58.81 | 00:00:00 | | 2014-06-17 | 1,919,500 | 58.75 | 59.29 | 58.58 | 59.21 | 00:00:00 | | 2014-06-18 | 2,970,600 | 59.10 | 59.46 | 58.89 | 59.16 | 00:00:00 | | 2014-06-19 | 3,662,800 | 59.03 | 59.04 | 58.48 | 58.82 | 00:00:00 | | 2014-06-20 | 5,046,800 | 58.90 | 58.96 | 58.52 | 58.82 | 00:00:00 | | 2014-06-26 | 1,734,400 | 58.73 | 58.81 | 58.41 | 58.55 | 00:00:00 | | 2014-06-27 | 2,193,600 | 58.59 | 58.76 | 58.44 | 58.69 | 00:00:00 | | 2014-07-07 | 2,763,600 | 58.72 | 58.81 | 58.40 | 58.53 | 00:00:00 | | 2014-07-08 | 2,882,000 | 58.48 | 58.72 | 58.38 | 58.48 | 00:00:00 | | 2014-07-09 | 2,808,700 | 58.38 | 58.70 | 58.18 | 58.48 | 00:00:00 | | 2014-07-10 | 2,701,900 | 58.07 | 58.29 | 57.69 | 58.07 | 00:00:00 | | 2014-07-11 | 1,422,800 | 57.94 | 58.25 | 57.76 | 58.20 | 00:00:00 | | 2014-07-14 | 2,224,600 | 58.50 | 58.68 | 58.09 | 58.28 | 00:00:00 | | 2014-07-29 | 3,314,600 | 57.23 | 57.79 | 57.03 | 57.05 | 00:00:00 | | 2014-07-30 | 3,104,200 | 57.10 | 57.18 | 56.63 | 56.89 | 00:00:00 | | 2014-08-04 | 5,669,000 | 58.35 | 59.00 | 58.12 | 58.96 | 00:00:00 | | 2014-08-19 | 1,624,900 | 61.22 | 61.29 | 61.05 | 61.09 | 00:00:00 | | 2014-08-20 | 1,449,600 | 61.12 | 61.44 | 60.91 | 61.40 | 00:00:00 | | 2014-08-21 | 2,367,600 | 61.40 | 61.56 | 61.10 | 61.51 | 00:00:00 | | 2014-08-22 | 1,978,400 | 61.27 | 61.47 | 61.09 | 61.22 | 00:00:00 | | 2014-08-25 | 1,893,800 | 61.52 | 62.01 | 61.38 | 61.91 | 00:00:00 | | 2014-08-26 | 1,876,400 | 61.88 | 62.09 | 61.74 | 61.86 | 00:00:00 | | 2014-08-27 | 1,666,500 | 61.60 | 61.68 | 61.42 | 61.53 | 00:00:00 | | 2014-09-02 | 1,827,100 | 61.73 | 61.97 | 61.52 | 61.83 | 00:00:00 | | 2014-09-05 | 1,871,800 | 61.39 | 61.47 | 61.10 | 61.35 | 00:00:00 | | 2014-09-08 | 1,203,700 | 61.84 | 61.84 | 61.20 | 61.39 | 00:00:00 | | 2014-09-11 | 1,764,800 | 60.80 | 61.24 | 60.78 | 61.21 | 00:00:00 | | 2014-09-12 | 2,215,700 | 61.08 | 61.27 | 60.76 | 61.00 | 00:00:00 | | 2014-09-19 | 2,756,500 | 62.55 | 62.59 | 62.02 | 62.20 | 00:00:00 | | 2014-09-22 | 1,740,400 | 61.94 | 62.02 | 61.74 | 61.84 | 00:00:00 | | 2014-10-01 | 2,238,400 | 61.33 | 61.61 | 60.66 | 60.81 | 00:00:00 | | 2014-10-02 | 1,961,700 | 60.92 | 61.43 | 60.74 | 61.14 | 00:00:00 | | 2014-10-03 | 2,737,700 | 61.69 | 62.16 | 61.68 | 61.73 | 00:00:00 | | 2014-10-07 | 1,756,700 | 61.39 | 61.67 | 60.88 | 60.90 | 00:00:00 | | 2014-10-08 | 2,260,600 | 60.92 | 61.70 | 60.85 | 61.64 | 00:00:00 | | 2014-10-09 | 2,819,200 | 61.55 | 61.86 | 61.00 | 61.01 | 00:00:00 | | 2014-10-10 | 2,029,200 | 60.95 | 61.86 | 60.95 | 61.16 | 00:00:00 | | 2014-10-13 | 2,520,200 | 61.30 | 61.79 | 61.05 | 61.06 | 00:00:00 | | 2014-10-14 | 2,896,400 | 61.46 | 62.04 | 61.25 | 61.62 | 00:00:00 | | 2014-10-15 | 3,434,700 | 61.30 | 61.43 | 59.73 | 60.57 | 00:00:00 | | 2014-10-20 | 1,837,700 | 60.46 | 60.95 | 60.31 | 60.85 | 00:00:00 | | 2014-10-21 | 3,165,000 | 61.10 | 62.22 | 60.92 | 62.03 | 00:00:00 | | 2014-10-22 | 2,702,600 | 62.00 | 62.40 | 61.78 | 61.81 | 00:00:00 | | 2014-10-30 | 2,503,900 | 63.60 | 64.13 | 63.42 | 63.91 | 00:00:00 | | 2014-10-31 | 3,055,400 | 64.15 | 65.00 | 64.15 | 64.85 | 00:00:00 | | 2014-11-06 | 2,538,900 | 65.69 | 66.24 | 65.60 | 66.13 | 00:00:00 | | 2014-11-07 | 2,125,000 | 66.11 | 66.41 | 65.91 | 66.25 | 00:00:00 | | 2014-11-10 | 2,021,900 | 66.75 | 66.88 | 66.47 | 66.76 | 00:00:00 | | 2014-11-13 | 1,962,900 | 67.17 | 67.32 | 66.71 | 66.92 | 00:00:00 | | 2014-11-14 | 1,559,600 | 67.01 | 67.01 | 66.43 | 66.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
