|
 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 | | 2001-12-03 | 2,569,700 | 34.00 | 34.96 | 33.87 | 33.95 | 00:00:00 | | 2001-12-04 | 3,397,700 | 33.00 | 33.40 | 32.74 | 32.80 | 00:00:00 | | 2001-12-05 | 3,314,000 | 33.00 | 33.19 | 32.61 | 32.96 | 00:00:00 | | 2001-12-06 | 1,793,500 | 32.90 | 33.35 | 32.67 | 33.23 | 00:00:00 | | 2001-12-07 | 3,862,800 | 32.60 | 33.01 | 31.96 | 32.15 | 00:00:00 | | 2001-12-10 | 1,937,700 | 32.55 | 32.70 | 32.01 | 32.12 | 00:00:00 | | 2001-12-11 | 2,606,000 | 32.32 | 32.40 | 31.50 | 31.50 | 00:00:00 | | 2001-12-12 | 1,922,800 | 31.82 | 31.96 | 31.10 | 31.28 | 00:00:00 | | 2001-12-13 | 2,334,500 | 31.27 | 31.50 | 30.58 | 31.02 | 00:00:00 | | 2001-12-14 | 1,914,000 | 31.25 | 31.80 | 30.88 | 31.61 | 00:00:00 | | 2001-12-17 | 2,848,600 | 31.86 | 32.61 | 31.56 | 32.59 | 00:00:00 | | 2001-12-18 | 1,885,500 | 32.40 | 32.94 | 32.40 | 32.66 | 00:00:00 | | 2001-12-19 | 1,861,700 | 32.45 | 32.59 | 32.20 | 32.21 | 00:00:00 | | 2001-12-20 | 2,014,100 | 32.52 | 33.33 | 32.26 | 32.32 | 00:00:00 | | 2001-12-21 | 2,608,800 | 32.55 | 32.58 | 32.00 | 32.00 | 00:00:00 | | 2001-12-24 | 693,100 | 32.45 | 32.64 | 31.97 | 32.00 | 00:00:00 | | 2001-12-26 | 1,544,700 | 32.34 | 32.67 | 32.30 | 32.30 | 00:00:00 | | 2001-12-27 | 1,572,500 | 32.40 | 33.25 | 32.13 | 32.91 | 00:00:00 | | 2001-12-28 | 2,111,500 | 33.30 | 33.95 | 33.26 | 33.86 | 00:00:00 | | 2001-12-31 | 1,769,200 | 33.99 | 34.40 | 33.51 | 33.70 | 00:00:00 | | 2002-01-02 | 2,036,600 | 33.61 | 33.67 | 33.00 | 33.19 | 00:00:00 | | 2002-01-03 | 2,567,500 | 33.15 | 33.30 | 32.38 | 32.58 | 00:00:00 | | 2002-01-04 | 1,795,000 | 32.40 | 32.80 | 32.30 | 32.69 | 00:00:00 | | 2002-01-07 | 2,327,200 | 32.70 | 33.26 | 32.52 | 33.05 | 00:00:00 | | 2002-01-08 | 2,056,700 | 32.70 | 33.00 | 32.50 | 33.00 | 00:00:00 | | 2002-01-09 | 1,926,700 | 32.90 | 33.75 | 32.82 | 33.01 | 00:00:00 | | 2002-01-10 | 3,046,000 | 32.60 | 32.67 | 32.07 | 32.48 | 00:00:00 | | 2002-01-11 | 1,596,700 | 32.45 | 32.57 | 32.15 | 32.25 | 00:00:00 | | 2002-01-14 | 2,001,500 | 32.25 | 32.50 | 32.11 | 32.35 | 00:00:00 | | 2002-01-15 | 2,267,100 | 32.74 | 33.38 | 32.50 | 33.02 | 00:00:00 | | 2002-01-16 | 1,836,700 | 33.10 | 33.23 | 32.30 | 32.30 | 00:00:00 | | 2002-01-17 | 1,837,100 | 32.50 | 32.73 | 32.00 | 32.34 | 00:00:00 | | 2002-01-18 | 2,497,300 | 32.04 | 32.36 | 31.70 | 31.95 | 00:00:00 | | 2002-01-22 | 1,988,200 | 31.80 | 32.11 | 31.40 | 31.72 | 00:00:00 | | 2002-01-23 | 1,948,500 | 31.87 | 31.97 | 31.58 | 31.87 | 00:00:00 | | 2002-01-24 | 2,672,800 | 31.70 | 32.29 | 31.60 | 32.00 | 00:00:00 | | 2002-01-25 | 3,184,000 | 32.21 | 32.65 | 32.13 | 32.40 | 00:00:00 | | 2002-01-28 | 1,753,800 | 32.60 | 32.67 | 32.10 | 32.16 | 00:00:00 | | 2002-01-29 | 2,779,400 | 32.44 | 32.77 | 31.40 | 31.56 | 00:00:00 | | 2002-01-30 | 2,223,900 | 31.85 | 32.50 | 31.53 | 32.32 | 00:00:00 | | 2002-01-31 | 3,266,800 | 32.32 | 32.42 | 31.83 | 32.26 | 00:00:00 | | 2002-02-01 | 2,223,400 | 32.65 | 32.92 | 32.30 | 32.70 | 00:00:00 | | 2002-02-04 | 2,213,700 | 32.85 | 32.88 | 32.35 | 32.50 | 00:00:00 | | 2002-02-05 | 2,382,300 | 32.49 | 33.65 | 32.30 | 32.85 | 00:00:00 | | 2002-02-06 | 5,041,700 | 32.00 | 32.78 | 31.03 | 32.20 | 00:00:00 | | 2002-02-07 | 4,058,000 | 33.00 | 34.00 | 32.76 | 33.39 | 00:00:00 | | 2002-02-08 | 2,881,900 | 33.39 | 33.89 | 33.39 | 33.73 | 00:00:00 | | 2002-02-11 | 1,635,600 | 33.80 | 34.25 | 33.57 | 33.90 | 00:00:00 | | 2002-02-12 | 1,239,000 | 34.00 | 34.26 | 33.70 | 33.76 | 00:00:00 | | 2002-02-13 | 2,885,800 | 34.00 | 35.10 | 33.94 | 34.96 | 00:00:00 | | 2002-02-14 | 1,664,300 | 35.18 | 35.26 | 34.46 | 35.12 | 00:00:00 | | 2002-02-15 | 3,321,700 | 35.12 | 35.12 | 33.56 | 34.00 | 00:00:00 | | 2002-02-19 | 1,738,900 | 33.50 | 34.00 | 33.24 | 33.30 | 00:00:00 | | 2002-02-20 | 2,175,900 | 33.50 | 34.56 | 33.26 | 34.46 | 00:00:00 | | 2002-02-21 | 1,222,900 | 34.22 | 34.47 | 33.78 | 33.78 | 00:00:00 | | 2002-02-22 | 1,456,900 | 33.86 | 34.31 | 33.60 | 34.19 | 00:00:00 | | 2002-02-25 | 1,719,100 | 34.30 | 35.00 | 34.30 | 34.86 | 00:00:00 | | 2002-02-26 | 1,444,400 | 35.15 | 35.29 | 34.77 | 35.01 | 00:00:00 | | 2002-02-27 | 1,541,800 | 35.05 | 35.75 | 34.88 | 35.37 | 00:00:00 | | 2002-02-28 | 1,895,300 | 35.30 | 36.15 | 35.00 | 35.02 | 00:00:00 | | 2002-03-01 | 1,587,000 | 35.02 | 35.84 | 34.90 | 35.67 | 00:00:00 | | 2002-03-04 | 2,407,500 | 36.75 | 36.91 | 36.10 | 36.19 | 00:00:00 | | 2002-03-05 | 2,081,900 | 36.30 | 37.01 | 36.18 | 36.32 | 00:00:00 | | 2002-03-06 | 1,763,800 | 36.14 | 37.00 | 36.06 | 36.73 | 00:00:00 | | 2002-03-07 | 2,166,300 | 37.05 | 37.11 | 35.57 | 35.93 | 00:00:00 | | 2002-03-08 | 2,392,300 | 36.55 | 36.85 | 36.10 | 36.52 | 00:00:00 | | 2002-03-11 | 2,293,300 | 36.30 | 37.11 | 36.29 | 37.01 | 00:00:00 | | 2002-03-12 | 1,960,100 | 36.90 | 37.00 | 36.21 | 36.93 | 00:00:00 | | 2002-03-13 | 1,544,900 | 36.85 | 37.00 | 36.62 | 36.83 | 00:00:00 | | 2002-03-14 | 1,774,200 | 36.80 | 37.78 | 36.72 | 37.21 | 00:00:00 | | 2002-03-15 | 2,576,400 | 37.50 | 37.78 | 37.23 | 37.58 | 00:00:00 | | 2002-03-18 | 1,608,700 | 37.50 | 37.86 | 37.15 | 37.42 | 00:00:00 | | 2002-03-19 | 2,688,600 | 37.85 | 38.00 | 37.64 | 37.74 | 00:00:00 | | 2002-03-20 | 2,496,800 | 37.74 | 37.74 | 36.76 | 36.76 | 00:00:00 | | 2002-03-21 | 1,948,100 | 36.80 | 37.25 | 36.52 | 36.96 | 00:00:00 | | 2002-03-22 | 1,356,100 | 36.96 | 37.20 | 36.70 | 36.93 | 00:00:00 | | 2002-03-25 | 1,315,100 | 36.75 | 37.07 | 36.40 | 36.41 | 00:00:00 | | 2002-03-26 | 2,175,700 | 36.50 | 37.50 | 36.46 | 36.77 | 00:00:00 | | 2002-03-27 | 1,634,000 | 36.90 | 37.62 | 36.90 | 37.40 | 00:00:00 | | 2002-03-28 | 1,449,900 | 37.40 | 37.99 | 37.24 | 37.77 | 00:00:00 | | 2002-04-01 | 1,346,500 | 37.60 | 37.83 | 36.78 | 37.71 | 00:00:00 | | 2002-04-02 | 1,910,300 | 37.71 | 38.16 | 37.60 | 37.79 | 00:00:00 | | 2002-04-03 | 2,334,700 | 37.80 | 38.10 | 37.50 | 37.74 | 00:00:00 | | 2002-04-04 | 2,117,000 | 38.00 | 38.60 | 37.99 | 38.19 | 00:00:00 | | 2002-04-05 | 1,546,300 | 38.25 | 38.74 | 38.25 | 38.43 | 00:00:00 | | 2002-04-08 | 1,549,500 | 38.00 | 38.71 | 37.98 | 38.68 | 00:00:00 | | 2002-04-09 | 3,006,300 | 38.80 | 39.50 | 38.70 | 39.37 | 00:00:00 | | 2002-04-10 | 2,111,900 | 39.25 | 39.36 | 38.96 | 39.22 | 00:00:00 | | 2002-04-11 | 1,940,700 | 39.22 | 39.30 | 38.65 | 38.92 | 00:00:00 | | 2002-04-12 | 1,540,900 | 38.78 | 39.25 | 38.65 | 39.21 | 00:00:00 | | 2002-04-15 | 1,410,800 | 39.21 | 39.30 | 38.30 | 38.65 | 00:00:00 | | 2002-04-16 | 1,468,400 | 38.70 | 39.17 | 38.68 | 39.05 | 00:00:00 | | 2002-04-17 | 5,504,900 | 39.50 | 41.25 | 39.50 | 41.06 | 00:00:00 | | 2002-04-18 | 3,771,800 | 40.52 | 41.03 | 39.92 | 40.28 | 00:00:00 | | 2002-04-19 | 2,733,900 | 40.40 | 41.12 | 40.34 | 40.59 | 00:00:00 | | 2002-04-22 | 1,845,100 | 40.70 | 41.07 | 40.54 | 40.60 | 00:00:00 | | 2002-04-23 | 2,199,600 | 40.50 | 40.72 | 40.25 | 40.27 | 00:00:00 | | 2002-04-24 | 1,309,100 | 40.52 | 40.70 | 40.17 | 40.27 | 00:00:00 | | 2002-04-25 | 2,317,800 | 40.02 | 40.15 | 39.10 | 39.72 | 00:00:00 | | 2002-04-26 | 1,591,900 | 39.60 | 40.07 | 39.55 | 39.96 | 00:00:00 | | 2002-04-29 | 1,686,700 | 39.82 | 39.88 | 39.42 | 39.54 | 00:00:00 | | 2002-04-30 | 2,018,800 | 39.85 | 40.09 | 39.47 | 39.74 | 00:00:00 | | 2002-05-01 | 2,181,300 | 39.55 | 39.73 | 38.75 | 39.38 | 00:00:00 | | 2002-05-02 | 1,945,100 | 39.22 | 39.92 | 39.20 | 39.86 | 00:00:00 | | 2002-05-03 | 1,547,400 | 39.70 | 39.89 | 39.37 | 39.65 | 00:00:00 | | 2002-05-06 | 1,592,900 | 39.40 | 40.00 | 39.00 | 39.00 | 00:00:00 | | 2002-05-07 | 1,753,500 | 39.00 | 39.18 | 38.76 | 38.95 | 00:00:00 | | 2002-05-08 | 2,390,200 | 39.10 | 39.21 | 38.89 | 38.90 | 00:00:00 | | 2002-05-09 | 1,862,200 | 38.55 | 39.64 | 38.52 | 38.96 | 00:00:00 | | 2002-05-10 | 1,799,600 | 39.10 | 39.20 | 38.59 | 38.60 | 00:00:00 | | 2002-05-13 | 2,216,100 | 38.95 | 39.22 | 38.70 | 39.12 | 00:00:00 | | 2002-05-14 | 1,703,200 | 39.25 | 39.60 | 38.97 | 39.40 | 00:00:00 | | 2002-05-15 | 1,883,000 | 39.39 | 39.57 | 38.98 | 39.08 | 00:00:00 | | 2002-05-16 | 1,711,500 | 39.00 | 39.09 | 38.20 | 39.01 | 00:00:00 | | 2002-05-17 | 2,592,000 | 39.20 | 39.49 | 39.12 | 39.30 | 00:00:00 | | 2002-05-20 | 2,240,400 | 39.35 | 39.37 | 38.49 | 38.49 | 00:00:00 | | 2002-05-21 | 2,564,600 | 37.80 | 38.12 | 37.70 | 37.98 | 00:00:00 | | 2002-05-22 | 1,398,600 | 38.00 | 38.60 | 37.91 | 38.50 | 00:00:00 | | 2002-05-23 | 1,462,500 | 38.50 | 39.00 | 38.25 | 38.53 | 00:00:00 | | 2002-05-24 | 1,391,700 | 38.70 | 38.85 | 38.37 | 38.45 | 00:00:00 | | 2002-05-28 | 946,700 | 38.70 | 38.70 | 38.03 | 38.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
