|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,568,800 | 43.75 | 44.21 | 43.05 | 43.64 | 00:00:00 | | 2001-06-08 | 696,700 | 43.60 | 43.95 | 43.57 | 43.86 | 00:00:00 | | 2001-06-11 | 1,481,700 | 44.00 | 44.44 | 43.86 | 44.15 | 00:00:00 | | 2001-06-12 | 2,754,700 | 44.09 | 44.75 | 43.15 | 44.30 | 00:00:00 | | 2001-06-13 | 2,188,500 | 44.63 | 44.98 | 44.36 | 44.67 | 00:00:00 | | 2001-06-14 | 2,630,300 | 44.55 | 44.65 | 44.25 | 44.52 | 00:00:00 | | 2001-06-15 | 3,131,000 | 44.00 | 44.20 | 43.75 | 43.79 | 00:00:00 | | 2001-06-18 | 1,412,600 | 43.56 | 43.96 | 43.20 | 43.50 | 00:00:00 | | 2001-06-19 | 1,900,500 | 43.60 | 43.62 | 42.75 | 43.20 | 00:00:00 | | 2001-06-20 | 1,874,200 | 43.30 | 43.99 | 43.20 | 43.65 | 00:00:00 | | 2001-06-21 | 1,875,400 | 43.60 | 44.95 | 43.55 | 44.95 | 00:00:00 | | 2001-06-22 | 3,074,900 | 44.95 | 44.95 | 43.39 | 43.68 | 00:00:00 | | 2001-06-25 | 1,384,600 | 43.68 | 43.97 | 43.42 | 43.80 | 00:00:00 | | 2001-06-26 | 2,357,500 | 43.56 | 44.15 | 42.99 | 44.00 | 00:00:00 | | 2001-06-27 | 1,391,300 | 43.78 | 44.23 | 43.76 | 43.93 | 00:00:00 | | 2001-06-28 | 6,384,200 | 43.80 | 44.64 | 43.80 | 44.31 | 00:00:00 | | 2001-06-29 | 2,004,900 | 44.43 | 44.43 | 43.52 | 43.99 | 00:00:00 | | 2001-07-02 | 2,240,300 | 44.20 | 44.64 | 44.02 | 44.49 | 00:00:00 | | 2001-07-03 | 1,045,400 | 44.78 | 44.89 | 44.00 | 44.23 | 00:00:00 | | 2001-07-05 | 1,881,600 | 43.80 | 43.99 | 43.26 | 43.32 | 00:00:00 | | 2001-07-06 | 1,358,900 | 43.56 | 43.56 | 42.70 | 42.73 | 00:00:00 | | 2001-07-09 | 2,060,600 | 42.97 | 43.58 | 42.85 | 43.50 | 00:00:00 | | 2001-07-10 | 2,819,400 | 43.00 | 43.25 | 42.90 | 43.20 | 00:00:00 | | 2001-07-11 | 3,634,400 | 42.00 | 43.39 | 41.81 | 43.01 | 00:00:00 | | 2001-07-12 | 3,090,300 | 43.11 | 43.25 | 42.52 | 42.92 | 00:00:00 | | 2001-07-13 | 3,831,200 | 42.72 | 43.11 | 42.35 | 42.50 | 00:00:00 | | 2001-07-16 | 2,385,800 | 43.00 | 43.00 | 42.20 | 42.38 | 00:00:00 | | 2001-07-17 | 3,209,300 | 42.00 | 42.18 | 40.57 | 41.34 | 00:00:00 | | 2001-07-18 | 3,297,300 | 40.90 | 41.25 | 40.59 | 41.20 | 00:00:00 | | 2001-07-19 | 14,908,800 | 38.50 | 38.75 | 35.50 | 36.00 | 00:00:00 | | 2001-07-20 | 15,707,000 | 35.75 | 36.03 | 32.50 | 33.15 | 00:00:00 | | 2001-07-23 | 5,816,500 | 33.25 | 33.68 | 32.97 | 33.04 | 00:00:00 | | 2001-07-24 | 6,806,500 | 32.84 | 33.58 | 32.48 | 33.40 | 00:00:00 | | 2001-07-25 | 5,049,200 | 33.50 | 34.31 | 33.26 | 34.30 | 00:00:00 | | 2001-07-26 | 6,565,600 | 34.30 | 35.75 | 34.30 | 35.65 | 00:00:00 | | 2001-07-27 | 3,958,100 | 35.55 | 35.88 | 35.00 | 35.51 | 00:00:00 | | 2001-07-30 | 3,534,300 | 35.25 | 35.73 | 34.06 | 34.58 | 00:00:00 | | 2001-07-31 | 4,213,900 | 35.00 | 35.74 | 34.87 | 34.96 | 00:00:00 | | 2001-08-01 | 4,279,600 | 34.99 | 35.78 | 34.76 | 35.25 | 00:00:00 | | 2001-08-02 | 3,423,100 | 35.20 | 35.31 | 33.88 | 33.95 | 00:00:00 | | 2001-08-03 | 6,759,200 | 33.70 | 34.10 | 32.95 | 33.50 | 00:00:00 | | 2001-08-06 | 3,067,000 | 32.85 | 33.15 | 32.76 | 32.99 | 00:00:00 | | 2001-08-07 | 3,709,400 | 33.00 | 33.49 | 32.92 | 33.39 | 00:00:00 | | 2001-08-08 | 1,832,300 | 33.05 | 33.61 | 33.05 | 33.40 | 00:00:00 | | 2001-08-09 | 2,610,000 | 33.25 | 33.50 | 33.15 | 33.26 | 00:00:00 | | 2001-08-10 | 3,558,000 | 33.26 | 33.45 | 33.26 | 33.40 | 00:00:00 | | 2001-08-13 | 3,186,500 | 33.29 | 34.29 | 33.27 | 34.05 | 00:00:00 | | 2001-08-14 | 2,036,100 | 34.05 | 34.23 | 33.95 | 34.01 | 00:00:00 | | 2001-08-15 | 3,112,500 | 34.23 | 34.27 | 33.88 | 33.88 | 00:00:00 | | 2001-08-16 | 2,934,600 | 33.68 | 34.10 | 33.20 | 33.86 | 00:00:00 | | 2001-08-17 | 2,845,800 | 33.90 | 34.40 | 33.70 | 33.81 | 00:00:00 | | 2001-08-20 | 2,607,900 | 34.25 | 34.75 | 34.19 | 34.51 | 00:00:00 | | 2001-08-21 | 1,904,500 | 34.65 | 34.70 | 34.10 | 34.41 | 00:00:00 | | 2001-08-22 | 3,417,500 | 34.31 | 34.35 | 33.99 | 34.20 | 00:00:00 | | 2001-08-23 | 3,865,800 | 34.05 | 34.59 | 34.05 | 34.30 | 00:00:00 | | 2001-08-24 | 1,670,500 | 34.70 | 34.88 | 34.30 | 34.50 | 00:00:00 | | 2001-08-27 | 2,017,700 | 34.26 | 34.80 | 34.20 | 34.33 | 00:00:00 | | 2001-08-28 | 2,193,000 | 34.33 | 34.79 | 34.00 | 34.35 | 00:00:00 | | 2001-08-29 | 2,031,900 | 34.16 | 34.55 | 33.70 | 34.25 | 00:00:00 | | 2001-08-30 | 3,195,100 | 34.49 | 34.78 | 34.00 | 34.25 | 00:00:00 | | 2001-08-31 | 2,443,900 | 34.20 | 34.35 | 33.65 | 33.93 | 00:00:00 | | 2001-09-04 | 2,571,000 | 34.17 | 34.17 | 33.30 | 33.45 | 00:00:00 | | 2001-09-05 | 2,921,000 | 33.50 | 33.84 | 33.20 | 33.72 | 00:00:00 | | 2001-09-06 | 2,767,800 | 33.50 | 33.95 | 33.40 | 33.66 | 00:00:00 | | 2001-09-07 | 3,089,300 | 33.45 | 33.65 | 33.06 | 33.18 | 00:00:00 | | 2001-09-10 | 3,555,000 | 33.18 | 34.75 | 33.18 | 34.08 | 00:00:00 | | 2001-09-17 | 6,389,600 | 30.00 | 33.60 | 30.00 | 33.50 | 00:00:00 | | 2001-09-18 | 2,932,900 | 32.50 | 33.26 | 32.28 | 32.77 | 00:00:00 | | 2001-09-19 | 3,429,300 | 32.70 | 33.20 | 32.35 | 32.77 | 00:00:00 | | 2001-09-20 | 2,581,400 | 32.25 | 32.40 | 31.60 | 31.75 | 00:00:00 | | 2001-09-21 | 3,955,000 | 30.05 | 31.99 | 30.00 | 31.75 | 00:00:00 | | 2001-09-24 | 3,000,100 | 32.45 | 34.08 | 32.30 | 33.80 | 00:00:00 | | 2001-09-25 | 3,035,400 | 33.00 | 34.24 | 32.61 | 33.85 | 00:00:00 | | 2001-09-26 | 2,461,200 | 34.10 | 34.39 | 33.75 | 34.35 | 00:00:00 | | 2001-09-27 | 2,158,100 | 34.25 | 36.07 | 34.15 | 35.59 | 00:00:00 | | 2001-09-28 | 3,296,600 | 35.67 | 37.79 | 35.67 | 37.35 | 00:00:00 | | 2001-10-01 | 2,751,700 | 37.00 | 37.76 | 35.60 | 35.99 | 00:00:00 | | 2001-10-02 | 3,444,400 | 35.99 | 37.51 | 35.96 | 37.46 | 00:00:00 | | 2001-10-03 | 3,585,200 | 37.20 | 38.38 | 37.12 | 37.49 | 00:00:00 | | 2001-10-04 | 2,814,900 | 37.55 | 38.09 | 36.90 | 37.60 | 00:00:00 | | 2001-10-05 | 2,296,900 | 37.15 | 37.25 | 35.85 | 36.98 | 00:00:00 | | 2001-10-08 | 1,388,600 | 36.98 | 36.98 | 35.75 | 36.39 | 00:00:00 | | 2001-10-09 | 1,174,500 | 36.49 | 37.00 | 36.36 | 36.53 | 00:00:00 | | 2001-10-10 | 2,030,000 | 36.73 | 36.80 | 36.19 | 36.28 | 00:00:00 | | 2001-10-11 | 10,151,200 | 34.00 | 35.00 | 32.25 | 32.85 | 00:00:00 | | 2001-10-12 | 4,642,200 | 32.80 | 34.00 | 32.67 | 33.85 | 00:00:00 | | 2001-10-15 | 2,695,200 | 33.20 | 34.14 | 33.15 | 33.71 | 00:00:00 | | 2001-10-16 | 1,920,900 | 33.95 | 34.30 | 33.60 | 33.98 | 00:00:00 | | 2001-10-17 | 2,445,500 | 34.00 | 34.10 | 33.17 | 33.61 | 00:00:00 | | 2001-10-18 | 2,883,700 | 33.90 | 33.98 | 32.47 | 32.64 | 00:00:00 | | 2001-10-19 | 1,718,900 | 32.75 | 32.85 | 31.82 | 32.39 | 00:00:00 | | 2001-10-22 | 1,574,900 | 32.40 | 33.75 | 32.35 | 33.58 | 00:00:00 | | 2001-10-23 | 2,187,000 | 33.38 | 33.38 | 32.85 | 33.18 | 00:00:00 | | 2001-10-24 | 2,418,700 | 33.00 | 33.05 | 32.51 | 32.80 | 00:00:00 | | 2001-10-25 | 2,325,600 | 32.00 | 32.60 | 31.95 | 32.60 | 00:00:00 | | 2001-10-26 | 1,808,900 | 32.40 | 32.75 | 32.00 | 32.52 | 00:00:00 | | 2001-10-29 | 1,407,200 | 32.40 | 32.72 | 31.93 | 32.39 | 00:00:00 | | 2001-10-30 | 2,490,800 | 31.79 | 32.10 | 31.30 | 31.64 | 00:00:00 | | 2001-10-31 | 2,973,600 | 31.60 | 31.63 | 30.90 | 31.38 | 00:00:00 | | 2001-11-01 | 2,694,400 | 30.90 | 31.90 | 30.75 | 31.77 | 00:00:00 | | 2001-11-02 | 1,989,600 | 31.65 | 32.28 | 31.50 | 31.94 | 00:00:00 | | 2001-11-05 | 5,243,200 | 32.80 | 32.93 | 32.40 | 32.74 | 00:00:00 | | 2001-11-06 | 1,622,000 | 32.98 | 32.98 | 32.16 | 32.60 | 00:00:00 | | 2001-11-07 | 1,619,000 | 32.60 | 32.60 | 32.23 | 32.50 | 00:00:00 | | 2001-11-08 | 2,090,200 | 32.50 | 32.62 | 32.20 | 32.31 | 00:00:00 | | 2001-11-09 | 1,837,800 | 32.69 | 32.69 | 31.52 | 31.77 | 00:00:00 | | 2001-11-12 | 1,578,700 | 32.01 | 32.01 | 30.67 | 31.81 | 00:00:00 | | 2001-11-13 | 1,520,800 | 32.25 | 32.49 | 31.90 | 32.30 | 00:00:00 | | 2001-11-14 | 2,698,700 | 31.75 | 31.95 | 31.50 | 31.65 | 00:00:00 | | 2001-11-15 | 2,925,400 | 31.85 | 32.64 | 31.79 | 32.09 | 00:00:00 | | 2001-11-16 | 2,019,700 | 32.18 | 32.58 | 32.00 | 32.45 | 00:00:00 | | 2001-11-19 | 2,349,900 | 32.60 | 32.60 | 32.13 | 32.50 | 00:00:00 | | 2001-11-20 | 1,840,900 | 32.50 | 32.79 | 32.20 | 32.65 | 00:00:00 | | 2001-11-21 | 1,360,100 | 32.85 | 32.98 | 32.40 | 32.69 | 00:00:00 | | 2001-11-23 | 695,400 | 32.88 | 33.10 | 32.52 | 33.05 | 00:00:00 | | 2001-11-26 | 1,516,200 | 33.05 | 33.40 | 32.90 | 33.28 | 00:00:00 | | 2001-11-27 | 2,481,700 | 33.45 | 34.09 | 32.99 | 33.69 | 00:00:00 | | 2001-11-28 | 2,733,600 | 33.10 | 34.25 | 33.08 | 33.26 | 00:00:00 | | 2001-11-29 | 2,106,400 | 33.50 | 34.28 | 33.40 | 34.11 | 00:00:00 | | 2001-11-30 | 2,133,900 | 33.86 | 34.50 | 33.81 | 34.24 | 00:00:00 | | 2001-12-03 | 2,569,700 | 34.00 | 34.96 | 33.87 | 33.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
