|
 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 | | 2018-05-14 | 1,987,339 | 96.50 | 96.79 | 95.29 | 95.46 | 00:00:00 | | 2018-05-15 | 1,900,272 | 95.51 | 96.27 | 95.23 | 95.86 | 00:00:00 | | 2018-05-16 | 1,482,553 | 95.84 | 96.36 | 95.20 | 95.62 | 00:00:00 | | 2018-05-17 | 2,306,880 | 95.46 | 95.53 | 94.84 | 95.00 | 00:00:00 | | 2018-05-18 | 1,854,052 | 95.17 | 95.35 | 94.60 | 94.92 | 00:00:00 | | 2018-05-21 | 558,370 | 95.25 | 95.93 | 94.78 | 95.69 | 00:00:00 | | 2018-05-22 | 968,672 | 95.60 | 96.52 | 95.34 | 95.88 | 00:00:00 | | 2018-05-23 | 1,448,484 | 95.52 | 95.85 | 95.08 | 95.59 | 00:00:00 | | 2018-05-24 | 1,127,848 | 95.56 | 95.72 | 94.69 | 95.52 | 00:00:00 | | 2018-05-25 | 1,313,212 | 95.30 | 95.72 | 95.22 | 95.45 | 00:00:00 | | 2018-05-29 | 2,351,149 | 94.65 | 95.00 | 93.66 | 94.24 | 00:00:00 | | 2018-05-30 | 2,107,130 | 94.40 | 95.16 | 93.90 | 94.37 | 00:00:00 | | 2018-05-31 | 1,924,745 | 94.28 | 94.28 | 93.21 | 93.48 | 00:00:00 | | 2018-06-01 | 1,602,213 | 94.25 | 94.40 | 93.43 | 93.86 | 00:00:00 | | 2018-06-04 | 1,031,414 | 94.22 | 94.38 | 93.86 | 94.25 | 00:00:00 | | 2018-06-05 | 2,179,916 | 94.17 | 94.35 | 93.27 | 93.70 | 00:00:00 | | 2018-06-06 | 4,158,373 | 94.08 | 94.39 | 91.02 | 93.01 | 00:00:00 | | 2018-06-07 | 2,140,305 | 93.15 | 93.34 | 92.28 | 93.20 | 00:00:00 | | 2018-06-08 | 1,476,816 | 93.39 | 93.93 | 93.20 | 93.71 | 00:00:00 | | 2018-06-11 | 1,290,941 | 93.62 | 93.99 | 93.40 | 93.62 | 00:00:00 | | 2018-06-12 | 991,439 | 94.07 | 94.71 | 92.94 | 93.07 | 00:00:00 | | 2018-06-13 | 849,341 | 93.61 | 94.92 | 93.31 | 93.81 | 00:00:00 | | 2018-06-14 | 949,192 | 93.59 | 93.72 | 92.40 | 92.70 | 00:00:00 | | 2018-06-15 | 1,484,785 | 92.40 | 93.62 | 92.37 | 93.53 | 00:00:00 | | 2018-06-18 | 64,059 | 93.02 | 93.08 | 92.50 | 92.68 | 00:00:00 | | 2018-06-19 | 1,773,628 | 92.30 | 93.71 | 92.30 | 93.48 | 00:00:00 | | 2018-06-20 | 1,464,257 | 93.50 | 93.83 | 92.02 | 92.18 | 00:00:00 | | 2018-06-21 | 2,333,405 | 92.01 | 92.86 | 91.47 | 92.23 | 00:00:00 | | 2018-06-22 | 2,587,195 | 92.74 | 92.99 | 92.10 | 92.24 | 00:00:00 | | 2018-06-25 | 2,572,948 | 92.19 | 92.73 | 91.00 | 91.63 | 00:00:00 | | 2018-06-26 | 2,127,223 | 91.85 | 92.67 | 91.51 | 92.22 | 00:00:00 | | 2018-06-27 | 1,195,018 | 92.10 | 92.39 | 90.21 | 90.31 | 00:00:00 | | 2018-06-28 | 1,857,429 | 90.26 | 91.71 | 90.21 | 91.35 | 00:00:00 | | 2018-06-29 | 1,437,415 | 91.54 | 92.28 | 91.12 | 91.27 | 00:00:00 | | 2018-07-02 | 1,789,505 | 91.04 | 91.81 | 90.92 | 91.67 | 00:00:00 | | 2018-07-03 | 836,489 | 91.90 | 92.53 | 91.83 | 91.90 | 00:00:00 | | 2018-07-05 | 369,024 | 92.40 | 92.43 | 91.39 | 91.80 | 00:00:00 | | 2018-07-06 | 1,559,646 | 91.85 | 92.58 | 91.41 | 92.16 | 00:00:00 | | 2018-07-09 | 332,517 | 92.76 | 93.47 | 92.38 | 93.35 | 00:00:00 | | 2018-07-10 | 1,609,899 | 93.84 | 94.16 | 93.17 | 93.36 | 00:00:00 | | 2018-07-11 | 1,500,813 | 93.12 | 93.28 | 92.71 | 92.83 | 00:00:00 | | 2018-07-12 | 1,267,875 | 93.53 | 93.53 | 92.26 | 92.90 | 00:00:00 | | 2018-07-13 | 1,190,779 | 92.94 | 93.11 | 92.56 | 92.83 | 00:00:00 | | 2018-07-16 | 1,406,225 | 93.13 | 93.75 | 92.84 | 93.46 | 00:00:00 | | 2018-07-17 | 2,276,458 | 93.80 | 94.56 | 93.50 | 94.26 | 00:00:00 | | 2018-07-18 | 2,097,593 | 94.40 | 95.83 | 94.17 | 95.76 | 00:00:00 | | 2018-07-19 | 1,962,316 | 95.21 | 95.43 | 93.37 | 93.42 | 00:00:00 | | 2018-07-20 | 174,562 | 93.01 | 93.39 | 92.59 | 93.25 | 00:00:00 | | 2018-07-23 | 1,641,036 | 93.29 | 93.36 | 92.37 | 93.19 | 00:00:00 | | 2018-07-24 | 1,601,418 | 92.42 | 93.72 | 92.42 | 93.23 | 00:00:00 | | 2018-07-25 | 1,488,254 | 92.93 | 93.75 | 92.76 | 93.75 | 00:00:00 | | 2018-07-26 | 1,674,436 | 94.26 | 95.58 | 94.15 | 94.76 | 00:00:00 | | 2018-07-27 | 1,005,592 | 95.07 | 95.95 | 94.57 | 94.64 | 00:00:00 | | 2018-07-30 | 1,434,093 | 94.55 | 95.52 | 94.24 | 94.59 | 00:00:00 | | 2018-07-31 | 1,813,653 | 94.78 | 95.17 | 94.43 | 95.12 | 00:00:00 | | 2018-08-01 | 1,567,412 | 95.15 | 95.56 | 94.45 | 94.65 | 00:00:00 | | 2018-08-02 | 2,730,065 | 95.84 | 97.76 | 94.82 | 97.54 | 00:00:00 | | 2018-08-03 | 2,681,297 | 97.53 | 98.07 | 96.80 | 98.05 | 00:00:00 | | 2018-08-06 | 1,956,137 | 98.13 | 98.98 | 98.12 | 98.40 | 00:00:00 | | 2018-08-07 | 2,179,834 | 98.65 | 99.60 | 98.35 | 98.77 | 00:00:00 | | 2018-08-08 | 1,115,831 | 98.66 | 99.24 | 98.26 | 99.16 | 00:00:00 | | 2018-08-09 | 1,968,803 | 98.89 | 99.67 | 98.63 | 99.48 | 00:00:00 | | 2018-08-10 | 1,218,993 | 98.92 | 99.07 | 98.25 | 98.63 | 00:00:00 | | 2018-08-13 | 518,637 | 98.63 | 99.08 | 97.96 | 98.34 | 00:00:00 | | 2018-08-14 | 2,608,466 | 98.06 | 98.77 | 97.66 | 98.38 | 00:00:00 | | 2018-08-15 | 1,536,676 | 98.14 | 99.28 | 98.14 | 98.84 | 00:00:00 | | 2018-08-16 | 2,994,234 | 99.26 | 100.17 | 99.01 | 99.89 | 00:00:00 | | 2018-08-17 | 310,833 | 99.64 | 99.99 | 99.41 | 99.91 | 00:00:00 | | 2018-08-20 | 1,150,562 | 100.20 | 100.99 | 100.08 | 100.44 | 00:00:00 | | 2018-08-21 | 2,725,267 | 100.26 | 101.75 | 100.26 | 101.44 | 00:00:00 | | 2018-08-22 | 1,325,609 | 101.11 | 101.56 | 99.50 | 99.51 | 00:00:00 | | 2018-08-23 | 1,607,401 | 99.45 | 99.61 | 98.73 | 99.15 | 00:00:00 | | 2018-08-24 | 1,879,035 | 99.34 | 99.85 | 99.20 | 99.53 | 00:00:00 | | 2018-08-27 | 1,243,848 | 100.17 | 100.46 | 99.91 | 100.42 | 00:00:00 | | 2018-08-28 | 1,953,187 | 100.43 | 101.11 | 100.17 | 100.38 | 00:00:00 | | 2018-08-29 | 1,592,442 | 100.56 | 101.04 | 100.32 | 100.58 | 00:00:00 | | 2018-08-30 | 1,575,961 | 100.20 | 100.24 | 99.76 | 100.03 | 00:00:00 | | 2018-08-31 | 1,480,396 | 99.80 | 100.67 | 99.58 | 100.57 | 00:00:00 | | 2018-09-04 | 570,107 | 100.59 | 101.12 | 100.29 | 100.70 | 00:00:00 | | 2018-09-05 | 1,915,098 | 100.90 | 101.94 | 100.71 | 101.40 | 00:00:00 | | 2018-09-06 | 1,653,331 | 101.31 | 102.11 | 100.54 | 101.10 | 00:00:00 | | 2018-09-07 | 1,575,432 | 100.92 | 101.43 | 99.99 | 100.03 | 00:00:00 | | 2018-09-10 | 2,311,568 | 99.05 | 99.43 | 97.43 | 97.85 | 00:00:00 | | 2018-09-11 | 1,699,308 | 97.05 | 98.43 | 95.67 | 98.16 | 00:00:00 | | 2018-09-12 | 1,559,856 | 98.00 | 98.26 | 97.07 | 97.58 | 00:00:00 | | 2018-09-13 | 1,544,279 | 98.34 | 99.11 | 98.00 | 99.05 | 00:00:00 | | 2018-09-14 | 1,345,856 | 99.05 | 100.03 | 99.03 | 99.99 | 00:00:00 | | 2018-09-17 | 2,357,599 | 100.22 | 100.47 | 99.96 | 100.33 | 00:00:00 | | 2018-09-18 | 1,393,284 | 100.36 | 101.38 | 100.24 | 101.15 | 00:00:00 | | 2018-09-19 | 2,140,733 | 100.83 | 102.03 | 100.83 | 101.70 | 00:00:00 | | 2018-09-20 | 1,159,467 | 101.99 | 102.73 | 101.74 | 102.03 | 00:00:00 | | 2018-09-21 | 2,950,333 | 102.17 | 102.32 | 101.22 | 101.82 | 00:00:00 | | 2018-09-24 | 1,070,289 | 101.57 | 101.85 | 100.20 | 100.38 | 00:00:00 | | 2018-09-25 | 1,525,222 | 100.43 | 100.79 | 99.71 | 99.80 | 00:00:00 | | 2018-09-26 | 1,444,952 | 99.96 | 100.20 | 98.71 | 98.85 | 00:00:00 | | 2018-09-27 | 1,617,208 | 98.76 | 99.06 | 98.04 | 98.15 | 00:00:00 | | 2018-09-28 | 1,445,740 | 98.00 | 98.92 | 97.76 | 98.70 | 00:00:00 | | 2018-10-01 | 1,658,355 | 99.13 | 99.45 | 98.28 | 98.53 | 00:00:00 | | 2018-10-02 | 1,565,153 | 98.64 | 98.96 | 98.34 | 98.85 | 00:00:00 | | 2018-10-03 | 1,141,002 | 99.09 | 99.74 | 98.64 | 98.82 | 00:00:00 | | 2018-10-04 | 1,071,379 | 98.96 | 99.99 | 98.93 | 99.44 | 00:00:00 | | 2018-10-05 | 1,373,233 | 99.39 | 100.16 | 99.30 | 99.59 | 00:00:00 | | 2018-10-08 | 1,333,892 | 99.66 | 100.56 | 99.30 | 100.09 | 00:00:00 | | 2018-10-09 | 1,240,481 | 99.97 | 100.55 | 99.41 | 100.46 | 00:00:00 | | 2018-10-10 | 2,344,798 | 99.45 | 100.00 | 96.78 | 96.87 | 00:00:00 | | 2018-10-11 | 2,045,094 | 96.60 | 96.75 | 93.10 | 93.17 | 00:00:00 | | 2018-10-12 | 1,860,387 | 94.70 | 94.70 | 91.67 | 93.16 | 00:00:00 | | 2018-10-15 | 1,667,010 | 93.14 | 93.88 | 92.75 | 92.79 | 00:00:00 | | 2018-10-16 | 3,137,541 | 93.50 | 95.19 | 93.45 | 95.14 | 00:00:00 | | 2018-10-17 | 1,737,904 | 95.20 | 96.39 | 94.51 | 95.75 | 00:00:00 | | 2018-10-18 | 2,424,186 | 95.81 | 97.14 | 95.38 | 96.61 | 00:00:00 | | 2018-10-19 | 2,384,456 | 96.71 | 98.20 | 96.26 | 97.32 | 00:00:00 | | 2018-10-22 | 1,346,662 | 97.65 | 97.93 | 96.65 | 96.74 | 00:00:00 | | 2018-10-23 | 1,652,899 | 95.25 | 96.57 | 94.92 | 96.07 | 00:00:00 | | 2018-10-24 | 2,453,902 | 95.57 | 95.75 | 91.96 | 92.09 | 00:00:00 | | 2018-10-25 | 1,855,583 | 92.54 | 93.27 | 91.89 | 92.85 | 00:00:00 | | 2018-10-26 | 2,608,330 | 92.29 | 93.10 | 91.02 | 92.33 | 00:00:00 | | 2018-10-29 | 2,056,618 | 93.28 | 94.99 | 92.72 | 93.54 | 00:00:00 | | 2018-10-30 | 2,017,720 | 94.18 | 95.70 | 93.20 | 95.49 | 00:00:00 | | 2018-10-31 | 2,124,064 | 96.24 | 96.96 | 95.49 | 95.72 | 00:00:00 | | 2018-11-01 | 5,007,166 | 91.00 | 91.78 | 88.58 | 89.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
