|
 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 | | 2015-11-24 | 1,617,900 | 62.79 | 63.16 | 62.55 | 62.94 | 00:00:00 | | 2015-11-25 | 1,745,400 | 62.82 | 62.94 | 62.35 | 62.43 | 00:00:00 | | 2015-12-01 | 3,411,300 | 63.34 | 64.23 | 63.26 | 63.50 | 00:00:00 | | 2015-12-02 | 2,650,400 | 63.55 | 63.67 | 62.81 | 62.89 | 00:00:00 | | 2015-12-03 | 3,197,900 | 62.95 | 63.27 | 62.49 | 62.77 | 00:00:00 | | 2015-12-04 | 2,645,800 | 62.97 | 64.58 | 62.96 | 64.49 | 00:00:00 | | 2015-12-07 | 2,672,200 | 64.35 | 64.69 | 64.19 | 64.39 | 00:00:00 | | 2015-12-10 | 2,417,100 | 62.91 | 63.08 | 62.30 | 62.48 | 00:00:00 | | 2015-12-11 | 2,111,800 | 61.69 | 62.12 | 61.18 | 61.47 | 00:00:00 | | 2015-12-15 | 3,012,700 | 61.79 | 63.00 | 61.72 | 62.70 | 00:00:00 | | 2015-12-16 | 2,171,900 | 63.28 | 63.50 | 62.53 | 63.38 | 00:00:00 | | 2015-12-21 | 2,916,400 | 61.56 | 61.90 | 60.94 | 61.30 | 00:00:00 | | 2015-12-22 | 2,200,400 | 61.71 | 62.67 | 61.25 | 62.50 | 00:00:00 | | 2015-12-23 | 1,906,400 | 62.68 | 63.02 | 62.68 | 62.89 | 00:00:00 | | 2015-12-24 | 1,298,700 | 62.83 | 63.45 | 62.68 | 63.14 | 00:00:00 | | 2016-01-04 | 3,327,100 | 60.88 | 60.98 | 59.92 | 60.67 | 00:00:00 | | 2016-01-05 | 2,802,200 | 60.71 | 60.97 | 60.39 | 60.53 | 00:00:00 | | 2016-01-06 | 2,861,300 | 59.79 | 60.20 | 59.60 | 59.85 | 00:00:00 | | 2016-01-22 | 2,692,700 | 58.91 | 59.00 | 58.20 | 58.53 | 00:00:00 | | 2016-01-25 | 3,813,200 | 58.31 | 58.46 | 57.62 | 57.70 | 00:00:00 | | 2016-01-28 | 3,189,800 | 58.83 | 59.50 | 58.42 | 59.22 | 00:00:00 | | 2016-01-29 | 3,735,900 | 59.68 | 60.61 | 59.43 | 60.60 | 00:00:00 | | 2016-02-01 | 2,658,900 | 60.14 | 60.83 | 59.82 | 60.53 | 00:00:00 | | 2016-02-02 | 2,528,400 | 60.01 | 60.50 | 59.76 | 59.97 | 00:00:00 | | 2016-02-03 | 4,762,600 | 60.29 | 60.29 | 58.29 | 59.64 | 00:00:00 | | 2016-02-16 | 3,485,400 | 64.47 | 64.72 | 63.85 | 64.57 | 00:00:00 | | 2016-02-19 | 4,297,600 | 63.89 | 64.44 | 63.80 | 64.00 | 00:00:00 | | 2016-02-22 | 2,513,100 | 64.00 | 64.60 | 64.00 | 64.44 | 00:00:00 | | 2016-03-01 | 2,167,700 | 63.84 | 64.81 | 63.59 | 64.81 | 00:00:00 | | 2016-03-02 | 2,215,600 | 64.73 | 65.42 | 64.64 | 65.41 | 00:00:00 | | 2016-03-17 | 2,334,100 | 66.33 | 67.45 | 66.07 | 67.20 | 00:00:00 | | 2016-03-18 | 3,737,100 | 67.40 | 67.76 | 66.66 | 67.23 | 00:00:00 | | 2016-03-21 | 1,256,700 | 66.93 | 67.16 | 66.59 | 66.84 | 00:00:00 | | 2016-03-28 | 1,725,000 | 66.34 | 66.99 | 66.21 | 66.82 | 00:00:00 | | 2016-04-05 | 1,708,300 | 67.32 | 67.41 | 66.64 | 66.70 | 00:00:00 | | 2016-04-06 | 1,623,600 | 66.65 | 67.17 | 66.50 | 67.03 | 00:00:00 | | 2016-04-07 | 1,600,000 | 66.49 | 66.81 | 66.03 | 66.28 | 00:00:00 | | 2016-04-08 | 1,694,800 | 66.82 | 67.45 | 66.68 | 66.84 | 00:00:00 | | 2016-04-11 | 1,681,700 | 66.83 | 67.48 | 66.78 | 66.79 | 00:00:00 | | 2016-04-15 | 2,776,600 | 66.64 | 67.10 | 66.25 | 66.60 | 00:00:00 | | 2016-04-18 | 1,966,800 | 66.49 | 67.33 | 66.30 | 67.30 | 00:00:00 | | 2016-04-21 | 3,295,900 | 65.40 | 66.57 | 65.24 | 65.45 | 00:00:00 | | 2016-04-22 | 1,739,900 | 65.44 | 66.07 | 65.36 | 65.74 | 00:00:00 | | 2016-05-03 | 1,861,100 | 64.80 | 65.59 | 64.67 | 65.41 | 00:00:00 | | 2016-05-04 | 2,925,600 | 64.82 | 65.55 | 64.59 | 65.28 | 00:00:00 | | 2016-05-16 | 2,015,100 | 67.19 | 67.79 | 67.13 | 67.55 | 00:00:00 | | 2016-05-23 | 1,331,300 | 67.09 | 67.21 | 66.68 | 66.88 | 00:00:00 | | 2016-05-26 | 1,211,600 | 67.28 | 67.58 | 67.15 | 67.51 | 00:00:00 | | 2016-05-27 | 839,800 | 67.56 | 67.87 | 67.46 | 67.68 | 00:00:00 | | 2016-05-31 | 3,045,100 | 67.75 | 67.96 | 67.17 | 67.51 | 00:00:00 | | 2016-06-01 | 1,498,400 | 67.18 | 67.50 | 66.67 | 67.44 | 00:00:00 | | 2016-06-02 | 1,150,100 | 67.29 | 67.44 | 67.11 | 67.44 | 00:00:00 | | 2016-06-06 | 1,959,600 | 67.53 | 68.02 | 67.42 | 67.62 | 00:00:00 | | 2016-06-09 | 1,456,700 | 67.49 | 67.96 | 67.37 | 67.79 | 00:00:00 | | 2016-06-10 | 1,629,200 | 67.17 | 67.86 | 67.13 | 67.46 | 00:00:00 | | 2016-06-23 | 2,025,800 | 67.61 | 67.86 | 67.42 | 67.86 | 00:00:00 | | 2016-06-28 | 3,001,500 | 66.65 | 67.74 | 66.33 | 67.73 | 00:00:00 | | 2016-06-29 | 3,094,100 | 67.99 | 68.53 | 67.53 | 68.47 | 00:00:00 | | 2016-07-05 | 2,219,100 | 69.29 | 69.75 | 69.04 | 69.31 | 00:00:00 | | 2016-07-12 | 2,316,900 | 70.25 | 70.38 | 69.58 | 69.60 | 00:00:00 | | 2016-07-13 | 2,002,600 | 69.71 | 69.75 | 69.22 | 69.28 | 00:00:00 | | 2016-07-19 | 869,400 | 69.06 | 69.22 | 68.97 | 69.12 | 00:00:00 | | 2016-07-20 | 865,400 | 69.27 | 69.30 | 68.99 | 69.10 | 00:00:00 | | 2016-07-25 | 1,010,100 | 69.16 | 69.30 | 69.00 | 69.22 | 00:00:00 | | 2016-07-26 | 905,700 | 69.27 | 69.50 | 68.86 | 69.04 | 00:00:00 | | 2016-07-27 | 1,321,600 | 68.94 | 69.17 | 68.70 | 68.86 | 00:00:00 | | 2016-08-12 | 901,000 | 69.06 | 69.25 | 68.84 | 69.13 | 00:00:00 | | 2016-08-16 | 1,436,800 | 68.91 | 69.47 | 68.91 | 68.95 | 00:00:00 | | 2016-08-17 | 1,918,900 | 68.95 | 69.16 | 68.66 | 69.12 | 00:00:00 | | 2016-08-18 | 1,657,000 | 69.16 | 69.55 | 69.07 | 69.44 | 00:00:00 | | 2016-08-19 | 1,269,400 | 69.13 | 69.42 | 69.03 | 69.17 | 00:00:00 | | 2016-08-25 | 1,145,100 | 68.22 | 68.68 | 68.12 | 68.54 | 00:00:00 | | 2016-08-26 | 1,426,300 | 68.73 | 68.88 | 68.07 | 68.32 | 00:00:00 | | 2016-10-13 | 1,899,500 | 68.41 | 69.23 | 68.28 | 69.09 | 00:00:00 | | 2016-10-14 | 1,860,200 | 69.47 | 69.82 | 69.33 | 69.33 | 00:00:00 | | 2016-10-17 | 1,184,400 | 69.34 | 69.59 | 69.21 | 69.34 | 00:00:00 | | 2016-11-03 | 4,288,900 | 67.97 | 68.99 | 67.41 | 68.09 | 00:00:00 | | 2016-11-07 | 3,430,600 | 67.41 | 67.53 | 66.55 | 66.86 | 00:00:00 | | 2016-11-08 | 2,371,600 | 66.66 | 67.74 | 66.66 | 67.58 | 00:00:00 | | 2016-11-21 | 2,645,100 | 72.06 | 72.39 | 71.73 | 72.18 | 00:00:00 | | 2016-12-28 | 1,610,200 | 74.66 | 74.70 | 74.21 | 74.35 | 00:00:00 | | 2016-12-29 | 1,181,900 | 74.38 | 74.57 | 74.20 | 74.28 | 00:00:00 | | 2017-01-06 | 1,614,700 | 73.68 | 74.46 | 73.48 | 74.15 | 00:00:00 | | 2017-01-20 | 1,500,700 | 74.37 | 74.96 | 74.37 | 74.54 | 00:00:00 | | 2017-01-23 | 1,222,400 | 74.59 | 74.65 | 73.96 | 74.15 | 00:00:00 | | 2017-01-31 | 2,026,500 | 75.27 | 75.58 | 74.74 | 75.21 | 00:00:00 | | 2017-02-01 | 2,389,100 | 75.57 | 75.97 | 75.00 | 75.24 | 00:00:00 | | 2017-02-02 | 3,879,900 | 76.74 | 78.12 | 76.38 | 77.40 | 00:00:00 | | 2017-02-03 | 2,109,700 | 77.92 | 78.00 | 77.29 | 77.48 | 00:00:00 | | 2017-02-06 | 2,336,300 | 77.43 | 78.22 | 76.97 | 78.08 | 00:00:00 | | 2017-02-07 | 1,762,400 | 78.50 | 78.68 | 78.07 | 78.12 | 00:00:00 | | 2017-02-08 | 1,496,600 | 78.10 | 78.19 | 77.80 | 77.99 | 00:00:00 | | 2017-02-16 | 1,779,000 | 80.62 | 80.82 | 80.40 | 80.80 | 00:00:00 | | 2017-02-17 | 1,920,300 | 80.47 | 80.48 | 80.08 | 80.44 | 00:00:00 | | 2017-02-21 | 2,393,100 | 80.56 | 80.80 | 80.31 | 80.62 | 00:00:00 | | 2017-02-27 | 2,103,000 | 80.94 | 81.51 | 80.84 | 81.34 | 00:00:00 | | 2017-03-06 | 1,656,100 | 81.49 | 81.75 | 81.14 | 81.34 | 00:00:00 | | 2017-03-08 | 1,661,400 | 81.87 | 81.97 | 80.94 | 81.13 | 00:00:00 | | 2017-03-09 | 1,708,500 | 81.32 | 81.63 | 81.07 | 81.57 | 00:00:00 | | 2017-03-10 | 1,560,600 | 81.82 | 82.11 | 81.57 | 82.05 | 00:00:00 | | 2017-03-27 | 1,428,200 | 80.37 | 81.32 | 80.07 | 81.09 | 00:00:00 | | 2017-04-03 | 1,790,100 | 81.54 | 81.75 | 81.08 | 81.32 | 00:00:00 | | 2017-04-10 | 1,232,600 | 81.01 | 81.67 | 81.00 | 81.36 | 00:00:00 | | 2017-04-17 | 1,646,600 | 80.80 | 81.63 | 80.61 | 81.50 | 00:00:00 | | 2017-05-05 | 1,639,600 | 85.73 | 85.87 | 85.24 | 85.45 | 00:00:00 | | 2017-05-09 | 1,794,600 | 84.90 | 84.98 | 84.09 | 84.17 | 00:00:00 | | 2017-05-10 | 1,710,900 | 84.21 | 84.63 | 84.07 | 84.29 | 00:00:00 | | 2017-05-11 | 2,949,814 | 83.97 | 84.24 | 83.19 | 83.91 | 00:00:00 | | 2017-05-12 | 1,838,578 | 83.81 | 84.60 | 83.53 | 84.13 | 00:00:00 | | 2017-05-15 | 1,191,073 | 84.06 | 84.65 | 84.06 | 84.53 | 00:00:00 | | 2017-05-16 | 1,558,755 | 84.49 | 84.78 | 84.20 | 84.33 | 00:00:00 | | 2017-05-17 | 2,252,186 | 83.63 | 84.71 | 83.11 | 84.36 | 00:00:00 | | 2017-05-18 | 2,172,664 | 84.33 | 85.30 | 83.60 | 84.72 | 00:00:00 | | 2017-05-19 | 2,684,922 | 84.78 | 84.80 | 84.06 | 84.13 | 00:00:00 | | 2017-05-22 | 2,085,367 | 84.58 | 84.88 | 84.25 | 84.79 | 00:00:00 | | 2017-05-23 | 1,289,057 | 84.69 | 85.50 | 84.55 | 85.40 | 00:00:00 | | 2017-05-24 | 951,549 | 85.55 | 85.89 | 85.40 | 85.81 | 00:00:00 | | 2017-05-25 | 1,096,646 | 85.95 | 86.39 | 85.82 | 86.28 | 00:00:00 | | 2017-05-26 | 1,046,745 | 86.04 | 86.63 | 85.96 | 86.50 | 00:00:00 | | 2017-05-30 | 1,134,298 | 86.12 | 86.42 | 85.99 | 86.00 | 00:00:00 | | 2017-05-31 | 2,510,779 | 86.15 | 86.40 | 85.93 | 86.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
