|
 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 | | 2017-11-17 | 2,877,819 | 99.05 | 100.43 | 99.05 | 100.17 | 00:00:00 | | 2017-11-20 | 1,980,961 | 100.26 | 100.97 | 100.00 | 100.32 | 00:00:00 | | 2017-11-21 | 1,530,201 | 100.39 | 100.72 | 99.57 | 99.70 | 00:00:00 | | 2017-11-22 | 900,137 | 99.60 | 99.74 | 99.18 | 99.30 | 00:00:00 | | 2017-11-24 | 623,413 | 99.80 | 99.80 | 98.98 | 99.08 | 00:00:00 | | 2017-11-27 | 1,429,225 | 99.23 | 99.93 | 99.14 | 99.41 | 00:00:00 | | 2017-11-28 | 1,810,780 | 99.39 | 100.94 | 99.26 | 100.89 | 00:00:00 | | 2017-11-29 | 2,031,693 | 100.62 | 102.23 | 100.58 | 101.96 | 00:00:00 | | 2017-11-30 | 3,340,825 | 102.37 | 103.51 | 101.09 | 102.66 | 00:00:00 | | 2017-12-01 | 2,464,604 | 103.10 | 103.12 | 100.75 | 103.10 | 00:00:00 | | 2017-12-04 | 2,379,623 | 103.91 | 104.10 | 103.01 | 103.62 | 00:00:00 | | 2017-12-05 | 2,661,780 | 103.99 | 103.99 | 102.69 | 102.84 | 00:00:00 | | 2017-12-06 | 1,310,358 | 102.82 | 103.65 | 102.57 | 102.65 | 00:00:00 | | 2017-12-07 | 1,366,004 | 102.33 | 102.60 | 101.77 | 102.11 | 00:00:00 | | 2017-12-08 | 1,301,704 | 102.00 | 102.51 | 101.65 | 102.50 | 00:00:00 | | 2017-12-11 | 1,081,547 | 102.33 | 102.72 | 101.77 | 102.37 | 00:00:00 | | 2017-12-12 | 1,907,594 | 102.34 | 103.86 | 101.85 | 103.54 | 00:00:00 | | 2017-12-13 | 1,900,965 | 103.30 | 104.18 | 103.09 | 103.32 | 00:00:00 | | 2017-12-14 | 1,438,391 | 103.19 | 103.79 | 102.45 | 102.65 | 00:00:00 | | 2017-12-15 | 3,248,731 | 103.05 | 104.46 | 102.93 | 103.97 | 00:00:00 | | 2017-12-18 | 2,002,541 | 104.73 | 105.14 | 103.75 | 104.16 | 00:00:00 | | 2017-12-19 | 1,846,088 | 104.65 | 104.76 | 104.00 | 104.38 | 00:00:00 | | 2017-12-20 | 1,267,726 | 104.53 | 104.92 | 104.16 | 104.42 | 00:00:00 | | 2017-12-21 | 1,486,617 | 105.08 | 105.17 | 104.18 | 104.21 | 00:00:00 | | 2017-12-22 | 782,530 | 104.52 | 104.66 | 103.46 | 104.11 | 00:00:00 | | 2017-12-26 | 666,776 | 104.06 | 104.72 | 103.98 | 104.34 | 00:00:00 | | 2017-12-27 | 765,647 | 104.43 | 104.84 | 104.13 | 104.60 | 00:00:00 | | 2017-12-28 | 731,766 | 104.91 | 104.93 | 104.48 | 104.91 | 00:00:00 | | 2017-12-29 | 896,681 | 105.05 | 105.36 | 104.69 | 104.71 | 00:00:00 | | 2018-01-02 | 4,788,245 | 104.07 | 104.52 | 101.68 | 101.92 | 00:00:00 | | 2018-01-03 | 1,993,291 | 101.92 | 102.74 | 101.65 | 101.98 | 00:00:00 | | 2018-01-04 | 2,016,490 | 102.26 | 102.73 | 100.69 | 100.80 | 00:00:00 | | 2018-01-05 | 1,573,205 | 101.24 | 101.93 | 100.22 | 101.87 | 00:00:00 | | 2018-01-08 | 1,373,990 | 101.84 | 101.85 | 101.08 | 101.39 | 00:00:00 | | 2018-01-09 | 2,223,469 | 100.65 | 101.73 | 100.50 | 100.94 | 00:00:00 | | 2018-01-10 | 2,463,507 | 100.81 | 101.24 | 100.31 | 100.43 | 00:00:00 | | 2018-01-11 | 1,556,615 | 100.82 | 101.16 | 100.21 | 100.78 | 00:00:00 | | 2018-01-12 | 2,397,208 | 100.90 | 102.32 | 99.83 | 102.11 | 00:00:00 | | 2018-01-16 | 1,853,925 | 102.21 | 102.73 | 101.61 | 102.13 | 00:00:00 | | 2018-01-17 | 1,737,894 | 102.51 | 103.99 | 102.28 | 103.94 | 00:00:00 | | 2018-01-18 | 2,581,344 | 103.85 | 104.33 | 102.98 | 104.00 | 00:00:00 | | 2018-01-19 | 1,486,203 | 104.42 | 104.42 | 103.13 | 103.70 | 00:00:00 | | 2018-01-22 | 1,354,875 | 103.70 | 104.43 | 103.24 | 104.43 | 00:00:00 | | 2018-01-23 | 4,505,281 | 104.22 | 104.47 | 100.30 | 101.25 | 00:00:00 | | 2018-01-24 | 4,968,144 | 101.43 | 101.53 | 99.58 | 99.87 | 00:00:00 | | 2018-01-25 | 2,235,663 | 100.39 | 101.01 | 99.52 | 100.73 | 00:00:00 | | 2018-01-26 | 2,519,828 | 100.94 | 101.62 | 99.89 | 100.53 | 00:00:00 | | 2018-01-29 | 2,182,456 | 100.25 | 100.59 | 98.00 | 98.04 | 00:00:00 | | 2018-01-30 | 2,085,589 | 97.74 | 99.30 | 97.42 | 98.45 | 00:00:00 | | 2018-01-31 | 2,127,448 | 98.50 | 99.37 | 98.34 | 98.77 | 00:00:00 | | 2018-02-01 | 2,422,110 | 98.57 | 99.35 | 98.01 | 98.72 | 00:00:00 | | 2018-02-02 | 2,286,153 | 98.62 | 100.06 | 97.84 | 97.94 | 00:00:00 | | 2018-02-05 | 4,854,939 | 97.27 | 98.69 | 95.02 | 95.02 | 00:00:00 | | 2018-02-06 | 4,308,702 | 93.65 | 96.97 | 92.72 | 96.60 | 00:00:00 | | 2018-02-07 | 3,157,342 | 96.14 | 98.30 | 95.92 | 96.87 | 00:00:00 | | 2018-02-08 | 5,154,062 | 96.03 | 96.70 | 90.02 | 90.06 | 00:00:00 | | 2018-02-09 | 5,755,749 | 91.00 | 91.41 | 88.29 | 90.89 | 00:00:00 | | 2018-02-12 | 4,109,545 | 91.60 | 92.74 | 90.25 | 90.73 | 00:00:00 | | 2018-02-13 | 3,495,873 | 90.23 | 92.24 | 89.59 | 92.13 | 00:00:00 | | 2018-02-14 | 3,083,852 | 91.81 | 95.13 | 91.81 | 95.03 | 00:00:00 | | 2018-02-15 | 2,774,648 | 94.97 | 95.19 | 93.28 | 94.52 | 00:00:00 | | 2018-02-16 | 2,559,063 | 94.12 | 95.72 | 94.07 | 95.04 | 00:00:00 | | 2018-02-20 | 2,189,953 | 94.42 | 94.90 | 93.25 | 93.65 | 00:00:00 | | 2018-02-21 | 1,825,585 | 93.49 | 95.04 | 93.32 | 93.41 | 00:00:00 | | 2018-02-22 | 2,466,703 | 93.41 | 94.76 | 92.49 | 92.80 | 00:00:00 | | 2018-02-23 | 2,160,178 | 93.15 | 94.45 | 93.03 | 94.37 | 00:00:00 | | 2018-02-26 | 1,979,318 | 94.69 | 96.04 | 94.45 | 95.75 | 00:00:00 | | 2018-02-27 | 2,689,028 | 95.46 | 96.05 | 94.00 | 94.01 | 00:00:00 | | 2018-02-28 | 3,233,993 | 94.49 | 94.76 | 92.22 | 92.26 | 00:00:00 | | 2018-03-01 | 3,582,277 | 92.33 | 93.82 | 91.56 | 92.06 | 00:00:00 | | 2018-03-02 | 1,917,187 | 91.08 | 91.75 | 90.66 | 91.61 | 00:00:00 | | 2018-03-05 | 2,958,623 | 91.18 | 93.37 | 90.87 | 92.89 | 00:00:00 | | 2018-03-06 | 1,771,505 | 93.29 | 93.55 | 92.16 | 93.43 | 00:00:00 | | 2018-03-07 | 2,382,631 | 92.53 | 93.78 | 92.46 | 93.39 | 00:00:00 | | 2018-03-08 | 1,554,700 | 93.70 | 94.41 | 93.00 | 94.33 | 00:00:00 | | 2018-03-09 | 2,122,789 | 95.00 | 96.11 | 94.56 | 96.03 | 00:00:00 | | 2018-03-12 | 2,066,405 | 95.95 | 95.95 | 94.63 | 94.85 | 00:00:00 | | 2018-03-13 | 3,344,476 | 95.44 | 96.69 | 95.05 | 96.41 | 00:00:00 | | 2018-03-14 | 2,737,981 | 96.83 | 97.74 | 96.12 | 96.41 | 00:00:00 | | 2018-03-15 | 2,066,624 | 96.60 | 97.48 | 96.06 | 96.81 | 00:00:00 | | 2018-03-16 | 2,982,077 | 97.04 | 97.96 | 97.00 | 97.53 | 00:00:00 | | 2018-03-19 | 2,370,478 | 97.53 | 97.74 | 96.11 | 96.78 | 00:00:00 | | 2018-03-20 | 1,429,742 | 97.02 | 97.69 | 96.71 | 97.39 | 00:00:00 | | 2018-03-21 | 1,485,672 | 97.27 | 97.79 | 96.67 | 96.84 | 00:00:00 | | 2018-03-22 | 1,984,196 | 96.25 | 97.07 | 94.49 | 94.65 | 00:00:00 | | 2018-03-23 | 1,965,138 | 94.76 | 95.09 | 92.14 | 92.25 | 00:00:00 | | 2018-03-26 | 1,630,042 | 93.45 | 94.91 | 92.87 | 94.52 | 00:00:00 | | 2018-03-27 | 1,538,176 | 94.71 | 95.07 | 92.92 | 93.39 | 00:00:00 | | 2018-03-28 | 2,173,576 | 93.71 | 95.65 | 93.48 | 94.61 | 00:00:00 | | 2018-03-29 | 2,449,288 | 95.10 | 95.90 | 94.80 | 94.80 | 00:00:00 | | 2018-04-02 | 2,563,368 | 95.94 | 96.94 | 92.11 | 93.70 | 00:00:00 | | 2018-04-03 | 2,028,678 | 93.51 | 95.46 | 92.99 | 95.12 | 00:00:00 | | 2018-04-04 | 1,789,269 | 94.52 | 96.74 | 94.28 | 96.53 | 00:00:00 | | 2018-04-05 | 1,853,300 | 97.06 | 97.78 | 96.75 | 97.13 | 00:00:00 | | 2018-04-06 | 2,159,690 | 96.39 | 97.22 | 95.09 | 95.90 | 00:00:00 | | 2018-04-09 | 1,450,187 | 96.49 | 97.49 | 95.44 | 95.78 | 00:00:00 | | 2018-04-10 | 1,304,881 | 96.85 | 97.60 | 96.37 | 97.12 | 00:00:00 | | 2018-04-11 | 1,739,388 | 96.34 | 96.82 | 95.98 | 96.20 | 00:00:00 | | 2018-04-12 | 1,649,759 | 96.66 | 97.45 | 96.47 | 96.75 | 00:00:00 | | 2018-04-13 | 1,685,855 | 97.66 | 97.69 | 95.87 | 96.36 | 00:00:00 | | 2018-04-16 | 1,765,742 | 97.08 | 97.93 | 96.60 | 97.53 | 00:00:00 | | 2018-04-17 | 1,810,504 | 97.96 | 99.05 | 97.52 | 97.75 | 00:00:00 | | 2018-04-18 | 2,160,235 | 97.88 | 98.09 | 96.56 | 97.79 | 00:00:00 | | 2018-04-19 | 2,360,844 | 98.18 | 99.06 | 97.56 | 97.98 | 00:00:00 | | 2018-04-20 | 1,542,684 | 98.36 | 99.26 | 97.76 | 98.31 | 00:00:00 | | 2018-04-23 | 1,528,419 | 98.81 | 98.90 | 97.81 | 98.61 | 00:00:00 | | 2018-04-24 | 1,952,680 | 98.54 | 99.20 | 96.87 | 97.39 | 00:00:00 | | 2018-04-25 | 2,004,493 | 97.45 | 97.96 | 96.42 | 97.49 | 00:00:00 | | 2018-04-26 | 1,110,867 | 97.65 | 97.84 | 96.78 | 97.53 | 00:00:00 | | 2018-04-27 | 1,292,793 | 97.45 | 98.39 | 97.43 | 98.19 | 00:00:00 | | 2018-04-30 | 1,517,161 | 98.70 | 99.10 | 97.82 | 97.82 | 00:00:00 | | 2018-05-01 | 1,547,201 | 97.60 | 98.20 | 96.62 | 98.20 | 00:00:00 | | 2018-05-02 | 4,938,795 | 97.80 | 97.98 | 92.34 | 94.06 | 00:00:00 | | 2018-05-03 | 2,695,614 | 93.43 | 94.51 | 91.78 | 94.05 | 00:00:00 | | 2018-05-04 | 1,681,825 | 93.40 | 95.13 | 92.86 | 94.52 | 00:00:00 | | 2018-05-07 | 1,729,938 | 94.57 | 95.51 | 93.90 | 95.06 | 00:00:00 | | 2018-05-08 | 2,227,467 | 95.47 | 96.00 | 95.16 | 95.71 | 00:00:00 | | 2018-05-09 | 2,360,468 | 95.49 | 96.46 | 95.28 | 96.41 | 00:00:00 | | 2018-05-10 | 1,541,693 | 96.55 | 96.57 | 95.80 | 96.10 | 00:00:00 | | 2018-05-11 | 1,810,230 | 96.22 | 97.78 | 96.06 | 96.38 | 00:00:00 | | 2018-05-14 | 1,987,339 | 96.50 | 96.79 | 95.29 | 95.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
