|
 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 | | 2017-05-31 | 2,510,779 | 86.15 | 86.40 | 85.93 | 86.34 | 00:00:00 | | 2017-06-01 | 1,715,278 | 86.02 | 86.94 | 85.89 | 86.94 | 00:00:00 | | 2017-06-02 | 1,154,965 | 86.79 | 86.79 | 86.42 | 86.67 | 00:00:00 | | 2017-06-05 | 973,859 | 86.67 | 86.94 | 86.48 | 86.61 | 00:00:00 | | 2017-06-06 | 1,241,946 | 86.30 | 86.52 | 85.78 | 85.82 | 00:00:00 | | 2017-06-07 | 1,422,542 | 86.09 | 86.13 | 85.57 | 85.87 | 00:00:00 | | 2017-06-08 | 1,664,296 | 85.87 | 86.69 | 85.84 | 86.56 | 00:00:00 | | 2017-06-09 | 1,138,999 | 86.67 | 87.43 | 86.55 | 87.37 | 00:00:00 | | 2017-06-12 | 2,473,521 | 87.37 | 88.10 | 87.33 | 87.92 | 00:00:00 | | 2017-06-13 | 2,566,579 | 87.94 | 88.19 | 87.79 | 87.97 | 00:00:00 | | 2017-06-14 | 1,501,767 | 87.93 | 88.89 | 87.83 | 88.82 | 00:00:00 | | 2017-06-15 | 2,163,227 | 88.70 | 89.89 | 88.50 | 89.79 | 00:00:00 | | 2017-06-16 | 2,684,039 | 90.37 | 90.74 | 89.55 | 89.82 | 00:00:00 | | 2017-06-19 | 3,259,925 | 90.03 | 90.19 | 89.08 | 89.41 | 00:00:00 | | 2017-06-20 | 1,152,001 | 89.41 | 89.66 | 89.18 | 89.26 | 00:00:00 | | 2017-06-21 | 1,641,467 | 89.41 | 89.53 | 89.03 | 89.24 | 00:00:00 | | 2017-06-22 | 1,750,723 | 89.01 | 89.23 | 88.21 | 88.31 | 00:00:00 | | 2017-06-23 | 3,316,873 | 88.72 | 88.83 | 87.99 | 88.08 | 00:00:00 | | 2017-06-26 | 1,780,481 | 88.32 | 88.78 | 88.17 | 88.42 | 00:00:00 | | 2017-06-27 | 1,831,744 | 88.55 | 88.69 | 88.03 | 88.17 | 00:00:00 | | 2017-06-28 | 1,352,504 | 88.68 | 88.96 | 88.37 | 88.58 | 00:00:00 | | 2017-06-29 | 1,646,204 | 89.23 | 89.23 | 87.81 | 88.13 | 00:00:00 | | 2017-06-30 | 1,479,663 | 88.44 | 88.79 | 88.12 | 88.44 | 00:00:00 | | 2017-07-03 | 1,007,570 | 88.85 | 89.86 | 88.63 | 88.63 | 00:00:00 | | 2017-07-05 | 1,038,115 | 88.81 | 88.94 | 88.27 | 88.81 | 00:00:00 | | 2017-07-06 | 1,448,443 | 88.93 | 89.28 | 88.53 | 88.72 | 00:00:00 | | 2017-07-07 | 1,067,404 | 88.80 | 89.29 | 88.54 | 89.19 | 00:00:00 | | 2017-07-10 | 1,445,081 | 88.83 | 89.18 | 88.83 | 88.85 | 00:00:00 | | 2017-07-11 | 1,958,641 | 88.72 | 88.88 | 87.74 | 87.94 | 00:00:00 | | 2017-07-12 | 971,083 | 88.01 | 88.39 | 87.91 | 88.20 | 00:00:00 | | 2017-07-13 | 1,226,755 | 88.06 | 88.92 | 87.94 | 88.60 | 00:00:00 | | 2017-07-14 | 1,059,717 | 88.27 | 89.33 | 87.92 | 89.05 | 00:00:00 | | 2017-07-17 | 1,434,691 | 88.74 | 88.83 | 88.31 | 88.49 | 00:00:00 | | 2017-07-18 | 2,190,431 | 87.99 | 89.06 | 87.99 | 88.88 | 00:00:00 | | 2017-07-19 | 1,208,754 | 89.05 | 89.25 | 88.72 | 89.25 | 00:00:00 | | 2017-07-20 | 1,253,623 | 89.01 | 89.56 | 88.47 | 89.22 | 00:00:00 | | 2017-07-21 | 1,876,895 | 89.00 | 89.32 | 88.58 | 89.16 | 00:00:00 | | 2017-07-24 | 1,222,116 | 89.08 | 89.91 | 89.02 | 89.77 | 00:00:00 | | 2017-07-25 | 1,236,027 | 90.27 | 90.63 | 89.90 | 90.21 | 00:00:00 | | 2017-07-26 | 1,392,566 | 90.20 | 90.29 | 89.24 | 89.40 | 00:00:00 | | 2017-07-27 | 2,046,033 | 89.37 | 89.85 | 89.05 | 89.68 | 00:00:00 | | 2017-07-28 | 1,257,538 | 89.80 | 90.57 | 89.52 | 90.50 | 00:00:00 | | 2017-07-31 | 1,225,287 | 90.58 | 91.25 | 90.57 | 91.00 | 00:00:00 | | 2017-08-01 | 2,780,987 | 94.09 | 94.49 | 93.97 | 94.22 | 00:00:00 | | 2017-08-02 | 3,391,773 | 93.14 | 94.31 | 92.54 | 94.16 | 00:00:00 | | 2017-08-03 | 2,052,057 | 93.90 | 94.00 | 93.09 | 93.93 | 00:00:00 | | 2017-08-04 | 1,486,353 | 94.09 | 94.49 | 93.97 | 94.22 | 00:00:00 | | 2017-08-07 | 1,667,202 | 94.22 | 94.59 | 94.09 | 94.24 | 00:00:00 | | 2017-08-08 | 1,608,909 | 93.98 | 94.33 | 93.84 | 94.21 | 00:00:00 | | 2017-08-09 | 1,547,084 | 94.11 | 94.70 | 93.96 | 94.70 | 00:00:00 | | 2017-08-10 | 1,456,037 | 94.21 | 94.69 | 94.14 | 94.16 | 00:00:00 | | 2017-08-11 | 1,111,369 | 94.09 | 94.45 | 93.91 | 93.95 | 00:00:00 | | 2017-08-14 | 1,164,462 | 94.78 | 94.83 | 94.36 | 94.42 | 00:00:00 | | 2017-08-15 | 1,453,705 | 94.79 | 94.81 | 94.11 | 94.38 | 00:00:00 | | 2017-08-16 | 2,018,622 | 94.66 | 95.25 | 94.30 | 94.38 | 00:00:00 | | 2017-08-17 | 1,963,603 | 94.39 | 94.50 | 93.17 | 93.33 | 00:00:00 | | 2017-08-18 | 2,590,341 | 93.11 | 93.34 | 92.55 | 92.92 | 00:00:00 | | 2017-08-21 | 2,097,284 | 92.96 | 92.96 | 92.28 | 92.72 | 00:00:00 | | 2017-08-22 | 1,651,482 | 93.11 | 93.82 | 92.93 | 93.77 | 00:00:00 | | 2017-08-23 | 1,656,994 | 93.38 | 93.85 | 93.16 | 93.18 | 00:00:00 | | 2017-08-24 | 3,156,760 | 93.29 | 93.49 | 91.40 | 91.54 | 00:00:00 | | 2017-08-25 | 2,582,845 | 91.81 | 92.28 | 91.46 | 92.02 | 00:00:00 | | 2017-08-28 | 3,097,619 | 90.37 | 90.98 | 89.81 | 90.65 | 00:00:00 | | 2017-08-29 | 1,788,917 | 90.00 | 91.10 | 89.84 | 90.82 | 00:00:00 | | 2017-08-30 | 2,437,216 | 90.83 | 91.14 | 90.00 | 90.07 | 00:00:00 | | 2017-08-31 | 2,846,067 | 90.27 | 90.63 | 90.04 | 90.50 | 00:00:00 | | 2017-09-01 | 2,514,445 | 90.57 | 91.12 | 89.65 | 89.78 | 00:00:00 | | 2017-09-05 | 4,633,486 | 89.00 | 89.03 | 86.34 | 86.49 | 00:00:00 | | 2017-09-06 | 4,736,396 | 86.73 | 88.32 | 86.63 | 87.50 | 00:00:00 | | 2017-09-07 | 3,138,112 | 87.06 | 87.25 | 85.59 | 86.45 | 00:00:00 | | 2017-09-08 | 4,304,921 | 86.15 | 90.41 | 86.15 | 89.61 | 00:00:00 | | 2017-09-11 | 3,556,710 | 91.44 | 93.54 | 90.72 | 91.23 | 00:00:00 | | 2017-09-12 | 2,419,419 | 91.16 | 91.99 | 90.64 | 91.87 | 00:00:00 | | 2017-09-13 | 2,004,731 | 91.31 | 91.47 | 90.43 | 90.94 | 00:00:00 | | 2017-09-14 | 1,976,098 | 90.79 | 90.87 | 90.15 | 90.50 | 00:00:00 | | 2017-09-15 | 2,879,188 | 90.47 | 91.40 | 90.45 | 90.88 | 00:00:00 | | 2017-09-18 | 1,762,003 | 91.06 | 91.24 | 90.34 | 90.48 | 00:00:00 | | 2017-09-19 | 2,470,100 | 90.55 | 91.91 | 90.45 | 91.14 | 00:00:00 | | 2017-09-20 | 1,644,369 | 90.88 | 91.41 | 90.42 | 91.38 | 00:00:00 | | 2017-09-21 | 1,373,103 | 91.40 | 92.32 | 90.54 | 90.67 | 00:00:00 | | 2017-09-22 | 1,151,220 | 90.44 | 90.86 | 90.12 | 90.53 | 00:00:00 | | 2017-09-25 | 1,303,492 | 90.28 | 91.21 | 90.05 | 91.04 | 00:00:00 | | 2017-09-26 | 1,652,610 | 90.90 | 91.55 | 90.47 | 90.73 | 00:00:00 | | 2017-09-27 | 1,395,650 | 91.69 | 91.72 | 90.70 | 90.89 | 00:00:00 | | 2017-09-28 | 1,122,605 | 90.84 | 91.41 | 90.52 | 91.29 | 00:00:00 | | 2017-09-29 | 1,403,603 | 91.30 | 91.97 | 90.91 | 91.91 | 00:00:00 | | 2017-10-02 | 1,414,710 | 91.65 | 92.63 | 91.41 | 92.38 | 00:00:00 | | 2017-10-03 | 1,529,228 | 92.21 | 92.34 | 91.52 | 92.10 | 00:00:00 | | 2017-10-04 | 1,361,149 | 92.12 | 92.93 | 92.11 | 92.86 | 00:00:00 | | 2017-10-05 | 1,781,768 | 92.73 | 93.69 | 92.66 | 93.19 | 00:00:00 | | 2017-10-06 | 927,034 | 93.32 | 93.81 | 93.12 | 93.29 | 00:00:00 | | 2017-10-09 | 619,497 | 93.26 | 93.51 | 92.86 | 93.20 | 00:00:00 | | 2017-10-10 | 1,715,672 | 93.20 | 93.67 | 92.87 | 93.33 | 00:00:00 | | 2017-10-11 | 1,275,122 | 93.12 | 93.40 | 92.80 | 93.09 | 00:00:00 | | 2017-10-12 | 1,294,566 | 93.27 | 93.52 | 92.43 | 92.54 | 00:00:00 | | 2017-10-13 | 1,655,350 | 92.71 | 93.06 | 92.27 | 92.34 | 00:00:00 | | 2017-10-16 | 1,831,378 | 92.34 | 92.85 | 92.11 | 92.46 | 00:00:00 | | 2017-10-17 | 3,167,541 | 92.46 | 92.68 | 91.12 | 91.41 | 00:00:00 | | 2017-10-18 | 1,955,289 | 91.48 | 91.55 | 90.62 | 91.25 | 00:00:00 | | 2017-10-19 | 2,812,567 | 91.07 | 92.74 | 90.73 | 92.73 | 00:00:00 | | 2017-10-20 | 2,141,514 | 93.45 | 93.59 | 92.52 | 92.97 | 00:00:00 | | 2017-10-23 | 1,517,793 | 92.96 | 93.10 | 92.55 | 92.97 | 00:00:00 | | 2017-10-24 | 1,452,891 | 93.30 | 93.93 | 92.99 | 93.64 | 00:00:00 | | 2017-10-25 | 1,063,993 | 93.73 | 93.85 | 92.77 | 93.30 | 00:00:00 | | 2017-10-26 | 1,235,489 | 93.55 | 94.23 | 93.32 | 93.96 | 00:00:00 | | 2017-10-27 | 1,210,145 | 93.72 | 93.96 | 92.93 | 93.73 | 00:00:00 | | 2017-10-30 | 1,731,255 | 93.27 | 94.43 | 93.27 | 94.07 | 00:00:00 | | 2017-10-31 | 2,419,926 | 93.94 | 94.65 | 93.67 | 93.86 | 00:00:00 | | 2017-11-01 | 1,980,267 | 94.07 | 94.54 | 93.52 | 94.25 | 00:00:00 | | 2017-11-02 | 3,932,849 | 95.89 | 98.21 | 95.40 | 97.85 | 00:00:00 | | 2017-11-03 | 2,825,472 | 97.62 | 97.96 | 97.07 | 97.84 | 00:00:00 | | 2017-11-06 | 1,632,417 | 97.81 | 99.44 | 97.45 | 99.09 | 00:00:00 | | 2017-11-07 | 1,629,517 | 99.42 | 100.31 | 98.55 | 99.18 | 00:00:00 | | 2017-11-08 | 1,921,056 | 99.23 | 99.73 | 98.97 | 99.09 | 00:00:00 | | 2017-11-09 | 1,768,750 | 98.74 | 99.36 | 98.21 | 98.95 | 00:00:00 | | 2017-11-10 | 1,389,599 | 98.88 | 99.28 | 98.10 | 99.12 | 00:00:00 | | 2017-11-13 | 1,811,088 | 98.90 | 99.97 | 98.76 | 99.44 | 00:00:00 | | 2017-11-14 | 2,148,336 | 98.89 | 100.05 | 98.51 | 99.94 | 00:00:00 | | 2017-11-15 | 2,176,950 | 99.48 | 101.12 | 99.30 | 100.38 | 00:00:00 | | 2017-11-16 | 2,138,381 | 100.51 | 100.70 | 99.17 | 99.57 | 00:00:00 | | 2017-11-17 | 2,877,819 | 99.05 | 100.43 | 99.05 | 100.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
