|
 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 | | 2014-11-14 | 1,559,600 | 67.01 | 67.01 | 66.43 | 66.58 | 00:00:00 | | 2014-11-17 | 1,172,100 | 66.11 | 66.74 | 66.11 | 66.66 | 00:00:00 | | 2014-11-18 | 1,792,200 | 66.88 | 67.15 | 66.59 | 66.79 | 00:00:00 | | 2014-11-19 | 1,877,600 | 66.99 | 67.40 | 66.68 | 67.37 | 00:00:00 | | 2014-11-24 | 1,592,500 | 67.65 | 68.09 | 67.61 | 67.92 | 00:00:00 | | 2014-11-25 | 1,593,400 | 67.61 | 67.91 | 67.36 | 67.58 | 00:00:00 | | 2014-11-26 | 1,494,500 | 67.66 | 67.75 | 67.41 | 67.52 | 00:00:00 | | 2014-11-28 | 1,097,100 | 67.70 | 68.47 | 67.70 | 68.15 | 00:00:00 | | 2014-12-04 | 2,551,100 | 68.12 | 68.66 | 68.06 | 68.39 | 00:00:00 | | 2014-12-05 | 2,185,000 | 68.46 | 68.98 | 68.40 | 68.68 | 00:00:00 | | 2014-12-08 | 2,547,500 | 68.77 | 69.41 | 68.61 | 69.14 | 00:00:00 | | 2014-12-09 | 2,345,500 | 68.66 | 68.87 | 68.41 | 68.83 | 00:00:00 | | 2014-12-10 | 3,028,700 | 68.79 | 69.50 | 68.55 | 68.55 | 00:00:00 | | 2014-12-11 | 3,088,800 | 68.59 | 69.66 | 68.33 | 69.06 | 00:00:00 | | 2014-12-12 | 2,944,600 | 68.27 | 68.92 | 67.38 | 67.42 | 00:00:00 | | 2014-12-15 | 2,789,500 | 67.71 | 68.30 | 67.09 | 67.37 | 00:00:00 | | 2014-12-18 | 2,979,900 | 69.17 | 69.79 | 68.84 | 69.79 | 00:00:00 | | 2014-12-19 | 4,905,900 | 69.90 | 70.14 | 69.51 | 69.89 | 00:00:00 | | 2014-12-23 | 1,479,000 | 70.49 | 71.14 | 70.44 | 70.75 | 00:00:00 | | 2014-12-24 | 567,800 | 70.93 | 71.00 | 70.64 | 70.69 | 00:00:00 | | 2014-12-26 | 909,600 | 70.81 | 71.25 | 70.74 | 70.93 | 00:00:00 | | 2015-01-02 | 1,766,400 | 70.59 | 70.91 | 69.73 | 70.12 | 00:00:00 | | 2015-01-05 | 2,898,800 | 69.68 | 69.78 | 68.64 | 68.73 | 00:00:00 | | 2015-01-06 | 2,626,800 | 69.03 | 69.61 | 68.45 | 68.68 | 00:00:00 | | 2015-01-07 | 2,045,900 | 69.40 | 69.85 | 68.82 | 69.81 | 00:00:00 | | 2015-01-08 | 2,962,600 | 70.25 | 71.15 | 70.21 | 71.15 | 00:00:00 | | 2015-01-09 | 2,100,800 | 71.08 | 71.12 | 70.37 | 70.42 | 00:00:00 | | 2015-01-12 | 1,500,500 | 70.36 | 70.62 | 69.56 | 69.70 | 00:00:00 | | 2015-01-13 | 2,239,500 | 70.30 | 71.19 | 69.56 | 70.12 | 00:00:00 | | 2015-01-14 | 2,692,400 | 68.96 | 69.80 | 68.84 | 69.43 | 00:00:00 | | 2015-01-15 | 2,057,300 | 69.43 | 69.88 | 69.12 | 69.23 | 00:00:00 | | 2015-01-16 | 2,182,000 | 69.82 | 70.88 | 69.50 | 70.84 | 00:00:00 | | 2015-01-20 | 2,113,700 | 71.16 | 71.24 | 69.89 | 70.36 | 00:00:00 | | 2015-01-21 | 2,006,800 | 70.09 | 70.69 | 69.61 | 70.30 | 00:00:00 | | 2015-01-22 | 2,510,400 | 70.67 | 72.11 | 70.39 | 71.95 | 00:00:00 | | 2015-01-23 | 1,734,600 | 72.08 | 72.11 | 71.41 | 71.43 | 00:00:00 | | 2015-01-26 | 1,656,700 | 71.27 | 71.77 | 71.06 | 71.73 | 00:00:00 | | 2015-01-29 | 2,854,900 | 70.52 | 71.25 | 70.27 | 71.05 | 00:00:00 | | 2015-01-30 | 2,481,600 | 70.49 | 70.84 | 69.70 | 69.79 | 00:00:00 | | 2015-02-02 | 3,000,900 | 69.74 | 70.99 | 69.17 | 70.91 | 00:00:00 | | 2015-02-05 | 4,825,000 | 69.68 | 72.52 | 69.04 | 72.30 | 00:00:00 | | 2015-02-06 | 4,178,800 | 72.00 | 72.21 | 70.72 | 70.93 | 00:00:00 | | 2015-02-09 | 3,551,600 | 70.32 | 70.69 | 69.85 | 70.03 | 00:00:00 | | 2015-02-12 | 2,063,400 | 71.24 | 71.69 | 71.16 | 71.57 | 00:00:00 | | 2015-02-13 | 2,016,900 | 71.37 | 71.74 | 71.14 | 71.46 | 00:00:00 | | 2015-02-17 | 2,027,000 | 71.48 | 71.86 | 71.14 | 71.27 | 00:00:00 | | 2015-02-20 | 2,117,400 | 71.09 | 71.72 | 70.47 | 71.60 | 00:00:00 | | 2015-02-23 | 1,814,800 | 71.37 | 71.40 | 71.05 | 71.26 | 00:00:00 | | 2015-02-27 | 2,185,200 | 71.07 | 71.27 | 70.59 | 70.60 | 00:00:00 | | 2015-03-02 | 1,683,600 | 70.60 | 71.18 | 70.57 | 70.98 | 00:00:00 | | 2015-03-03 | 1,910,300 | 70.65 | 70.90 | 70.27 | 70.49 | 00:00:00 | | 2015-03-04 | 2,338,200 | 70.13 | 70.23 | 69.49 | 69.50 | 00:00:00 | | 2015-03-05 | 3,138,000 | 69.79 | 69.91 | 69.30 | 69.56 | 00:00:00 | | 2015-03-06 | 2,629,200 | 69.36 | 69.97 | 68.86 | 69.14 | 00:00:00 | | 2015-03-09 | 1,855,900 | 68.88 | 69.75 | 68.75 | 69.59 | 00:00:00 | | 2015-03-16 | 2,044,100 | 70.02 | 70.65 | 69.90 | 70.49 | 00:00:00 | | 2015-03-24 | 2,506,200 | 71.73 | 71.89 | 71.07 | 71.34 | 00:00:00 | | 2015-03-25 | 2,005,300 | 71.55 | 71.55 | 70.49 | 70.55 | 00:00:00 | | 2015-03-26 | 1,933,900 | 70.30 | 70.54 | 69.98 | 70.20 | 00:00:00 | | 2015-03-27 | 1,731,100 | 70.18 | 70.37 | 69.89 | 70.05 | 00:00:00 | | 2015-04-06 | 2,402,200 | 71.07 | 72.51 | 70.87 | 72.12 | 00:00:00 | | 2015-04-13 | 1,449,200 | 71.67 | 72.39 | 71.67 | 71.98 | 00:00:00 | | 2015-04-14 | 2,257,800 | 71.91 | 72.10 | 71.38 | 71.50 | 00:00:00 | | 2015-04-15 | 1,804,000 | 71.61 | 72.27 | 71.61 | 71.94 | 00:00:00 | | 2015-04-20 | 1,571,200 | 71.32 | 71.67 | 71.24 | 71.35 | 00:00:00 | | 2015-04-21 | 1,566,500 | 71.33 | 71.54 | 70.72 | 70.82 | 00:00:00 | | 2015-04-22 | 1,718,600 | 70.77 | 71.02 | 70.40 | 70.88 | 00:00:00 | | 2015-04-23 | 1,916,900 | 70.68 | 71.28 | 70.60 | 70.81 | 00:00:00 | | 2015-04-24 | 1,592,400 | 70.63 | 71.12 | 70.48 | 70.95 | 00:00:00 | | 2015-05-05 | 2,513,100 | 69.62 | 70.33 | 69.62 | 70.00 | 00:00:00 | | 2015-05-06 | 9,723,100 | 68.88 | 69.25 | 66.90 | 67.31 | 00:00:00 | | 2015-05-11 | 3,425,300 | 67.27 | 67.40 | 66.69 | 66.87 | 00:00:00 | | 2015-05-12 | 2,502,700 | 66.73 | 67.10 | 66.62 | 66.91 | 00:00:00 | | 2015-05-13 | 2,456,900 | 66.69 | 67.05 | 66.56 | 66.99 | 00:00:00 | | 2015-05-18 | 1,444,000 | 67.65 | 68.20 | 67.61 | 68.09 | 00:00:00 | | 2015-05-26 | 2,561,700 | 67.41 | 67.52 | 67.14 | 67.38 | 00:00:00 | | 2015-06-15 | 1,927,800 | 66.86 | 67.22 | 66.65 | 66.67 | 00:00:00 | | 2015-06-23 | 2,478,700 | 66.41 | 66.52 | 66.18 | 66.36 | 00:00:00 | | 2015-07-07 | 2,943,300 | 64.79 | 65.77 | 64.44 | 65.74 | 00:00:00 | | 2015-07-08 | 2,611,400 | 65.25 | 65.64 | 64.85 | 64.92 | 00:00:00 | | 2015-07-16 | 1,977,800 | 68.34 | 68.49 | 67.64 | 67.98 | 00:00:00 | | 2015-07-17 | 2,623,100 | 67.84 | 67.87 | 67.17 | 67.59 | 00:00:00 | | 2015-07-21 | 1,941,000 | 67.76 | 68.11 | 67.37 | 67.70 | 00:00:00 | | 2015-07-22 | 2,524,300 | 67.70 | 68.46 | 67.50 | 68.37 | 00:00:00 | | 2015-07-24 | 1,855,800 | 68.25 | 68.64 | 68.18 | 68.32 | 00:00:00 | | 2015-07-31 | 1,632,300 | 69.31 | 69.48 | 68.86 | 68.95 | 00:00:00 | | 2015-08-03 | 2,096,000 | 69.12 | 69.40 | 68.73 | 69.38 | 00:00:00 | | 2015-08-06 | 3,843,300 | 62.86 | 63.07 | 61.59 | 61.97 | 00:00:00 | | 2015-08-11 | 2,626,900 | 62.76 | 63.54 | 62.76 | 63.47 | 00:00:00 | | 2015-08-12 | 2,928,600 | 62.93 | 63.78 | 62.74 | 63.61 | 00:00:00 | | 2015-08-17 | 2,064,700 | 63.75 | 64.12 | 63.43 | 63.85 | 00:00:00 | | 2015-08-18 | 2,503,500 | 63.74 | 63.93 | 63.47 | 63.57 | 00:00:00 | | 2015-08-19 | 2,988,000 | 63.41 | 64.03 | 63.07 | 63.66 | 00:00:00 | | 2015-08-20 | 2,529,300 | 63.14 | 63.14 | 62.66 | 62.70 | 00:00:00 | | 2015-08-21 | 3,637,800 | 62.31 | 62.48 | 61.23 | 61.25 | 00:00:00 | | 2015-09-03 | 2,176,700 | 58.01 | 58.55 | 57.82 | 57.98 | 00:00:00 | | 2015-09-04 | 2,341,900 | 57.45 | 57.69 | 56.77 | 57.04 | 00:00:00 | | 2015-09-14 | 2,066,400 | 58.29 | 58.31 | 58.00 | 58.24 | 00:00:00 | | 2015-09-21 | 2,513,600 | 58.15 | 58.88 | 57.95 | 58.56 | 00:00:00 | | 2015-09-22 | 2,403,500 | 58.16 | 58.21 | 57.69 | 58.10 | 00:00:00 | | 2015-09-23 | 2,406,100 | 58.04 | 58.67 | 58.03 | 58.51 | 00:00:00 | | 2015-09-29 | 3,909,600 | 57.73 | 58.44 | 57.47 | 58.36 | 00:00:00 | | 2015-09-30 | 3,891,200 | 58.87 | 58.97 | 57.79 | 58.24 | 00:00:00 | | 2015-10-01 | 3,853,100 | 58.25 | 58.44 | 57.33 | 57.97 | 00:00:00 | | 2015-10-02 | 3,167,300 | 57.14 | 59.15 | 56.97 | 59.15 | 00:00:00 | | 2015-10-05 | 2,173,200 | 59.46 | 60.14 | 59.42 | 59.90 | 00:00:00 | | 2015-10-06 | 2,144,500 | 59.74 | 60.27 | 59.59 | 59.88 | 00:00:00 | | 2015-10-07 | 2,419,300 | 60.20 | 60.70 | 59.82 | 60.04 | 00:00:00 | | 2015-10-13 | 1,643,300 | 60.73 | 61.14 | 60.62 | 60.64 | 00:00:00 | | 2015-10-14 | 2,389,100 | 60.50 | 60.60 | 59.78 | 59.86 | 00:00:00 | | 2015-10-26 | 2,260,400 | 61.83 | 62.09 | 61.59 | 61.82 | 00:00:00 | | 2015-10-29 | 2,700,800 | 62.16 | 62.93 | 62.07 | 62.79 | 00:00:00 | | 2015-10-30 | 3,887,800 | 62.84 | 62.94 | 61.85 | 61.88 | 00:00:00 | | 2015-11-02 | 5,323,200 | 62.10 | 62.33 | 61.45 | 61.80 | 00:00:00 | | 2015-11-09 | 2,446,100 | 64.03 | 64.05 | 63.21 | 63.52 | 00:00:00 | | 2015-11-10 | 1,810,600 | 63.49 | 63.64 | 63.12 | 63.32 | 00:00:00 | | 2015-11-11 | 1,451,000 | 63.52 | 63.54 | 63.01 | 63.12 | 00:00:00 | | 2015-11-19 | 1,659,600 | 63.49 | 63.62 | 63.21 | 63.37 | 00:00:00 | | 2015-11-20 | 3,077,700 | 63.30 | 63.92 | 63.16 | 63.34 | 00:00:00 | | 2015-11-23 | 2,196,100 | 63.35 | 63.40 | 62.96 | 63.11 | 00:00:00 | | 2015-11-24 | 1,617,900 | 62.79 | 63.16 | 62.55 | 62.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
