|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 946,700 | 38.70 | 38.70 | 38.03 | 38.30 | 00:00:00 | | 2002-05-29 | 993,300 | 38.20 | 38.84 | 38.20 | 38.43 | 00:00:00 | | 2002-05-30 | 1,372,300 | 38.18 | 38.99 | 38.18 | 38.58 | 00:00:00 | | 2002-05-31 | 2,148,100 | 38.55 | 38.95 | 38.48 | 38.48 | 00:00:00 | | 2002-06-03 | 1,539,500 | 38.50 | 38.68 | 37.75 | 37.76 | 00:00:00 | | 2002-06-04 | 2,625,600 | 37.40 | 37.96 | 36.85 | 37.85 | 00:00:00 | | 2002-06-05 | 1,730,300 | 37.82 | 38.04 | 37.45 | 37.59 | 00:00:00 | | 2002-06-06 | 1,815,200 | 37.78 | 38.06 | 37.47 | 37.50 | 00:00:00 | | 2002-06-07 | 4,559,400 | 37.50 | 37.68 | 37.22 | 37.63 | 00:00:00 | | 2002-06-10 | 2,253,800 | 37.56 | 38.58 | 37.39 | 38.10 | 00:00:00 | | 2002-06-11 | 1,817,100 | 38.06 | 38.25 | 37.21 | 37.26 | 00:00:00 | | 2002-06-12 | 2,417,500 | 36.85 | 37.45 | 36.85 | 37.39 | 00:00:00 | | 2002-06-13 | 1,846,100 | 37.02 | 37.21 | 36.79 | 36.87 | 00:00:00 | | 2002-06-14 | 4,777,500 | 36.35 | 36.84 | 35.90 | 36.39 | 00:00:00 | | 2002-06-17 | 2,074,200 | 36.87 | 37.79 | 36.62 | 37.59 | 00:00:00 | | 2002-06-18 | 2,163,400 | 37.55 | 38.04 | 37.50 | 37.98 | 00:00:00 | | 2002-06-19 | 1,733,800 | 37.70 | 38.14 | 37.43 | 37.77 | 00:00:00 | | 2002-06-20 | 1,830,200 | 37.45 | 37.75 | 37.15 | 37.42 | 00:00:00 | | 2002-06-21 | 2,934,300 | 37.50 | 38.35 | 37.50 | 38.00 | 00:00:00 | | 2002-06-24 | 2,018,100 | 37.51 | 38.29 | 37.49 | 37.95 | 00:00:00 | | 2002-06-25 | 2,246,700 | 37.99 | 38.25 | 37.27 | 37.40 | 00:00:00 | | 2002-06-26 | 2,878,900 | 36.55 | 37.08 | 36.45 | 36.76 | 00:00:00 | | 2002-06-27 | 1,932,900 | 36.76 | 37.45 | 36.49 | 37.35 | 00:00:00 | | 2002-06-28 | 2,895,400 | 36.90 | 37.75 | 36.90 | 36.98 | 00:00:00 | | 2002-07-01 | 2,567,700 | 37.30 | 37.61 | 36.95 | 37.15 | 00:00:00 | | 2002-07-02 | 3,050,400 | 37.20 | 37.20 | 36.55 | 36.70 | 00:00:00 | | 2002-07-03 | 2,752,600 | 36.15 | 36.65 | 36.08 | 36.36 | 00:00:00 | | 2002-07-05 | 803,400 | 36.50 | 37.25 | 36.42 | 36.99 | 00:00:00 | | 2002-07-08 | 2,346,500 | 36.74 | 37.47 | 36.52 | 36.83 | 00:00:00 | | 2002-07-09 | 2,844,700 | 37.00 | 37.60 | 36.51 | 36.67 | 00:00:00 | | 2002-07-10 | 2,922,600 | 36.80 | 36.80 | 35.63 | 35.75 | 00:00:00 | | 2002-07-11 | 2,779,200 | 35.27 | 36.09 | 34.80 | 35.43 | 00:00:00 | | 2002-07-12 | 1,263,100 | 35.45 | 35.85 | 35.06 | 35.36 | 00:00:00 | | 2002-07-15 | 2,826,500 | 35.36 | 35.36 | 33.54 | 34.85 | 00:00:00 | | 2002-07-16 | 1,846,000 | 34.75 | 35.09 | 34.05 | 34.22 | 00:00:00 | | 2002-07-17 | 2,605,200 | 34.57 | 34.88 | 33.30 | 34.08 | 00:00:00 | | 2002-07-18 | 5,368,500 | 35.70 | 35.98 | 34.80 | 35.00 | 00:00:00 | | 2002-07-19 | 4,604,500 | 34.50 | 35.40 | 34.42 | 35.08 | 00:00:00 | | 2002-07-22 | 4,506,700 | 34.60 | 35.30 | 33.70 | 34.50 | 00:00:00 | | 2002-07-23 | 4,361,000 | 34.50 | 35.04 | 33.62 | 33.77 | 00:00:00 | | 2002-07-24 | 4,591,000 | 32.64 | 35.06 | 31.74 | 35.00 | 00:00:00 | | 2002-07-25 | 3,290,000 | 34.80 | 35.33 | 33.60 | 34.50 | 00:00:00 | | 2002-07-26 | 2,692,500 | 34.31 | 35.10 | 34.25 | 35.09 | 00:00:00 | | 2002-07-29 | 4,789,800 | 35.90 | 37.00 | 35.80 | 37.00 | 00:00:00 | | 2002-07-30 | 5,443,900 | 37.00 | 38.00 | 36.38 | 37.31 | 00:00:00 | | 2002-07-31 | 3,103,500 | 37.60 | 38.10 | 37.31 | 38.01 | 00:00:00 | | 2002-08-01 | 2,796,400 | 38.05 | 38.50 | 37.63 | 38.15 | 00:00:00 | | 2002-08-02 | 3,395,600 | 38.40 | 38.65 | 37.04 | 37.29 | 00:00:00 | | 2002-08-05 | 2,999,400 | 37.39 | 37.89 | 36.65 | 36.71 | 00:00:00 | | 2002-08-06 | 2,822,900 | 37.17 | 37.75 | 37.11 | 37.15 | 00:00:00 | | 2002-08-07 | 2,868,000 | 37.35 | 37.83 | 36.76 | 37.45 | 00:00:00 | | 2002-08-08 | 3,728,900 | 37.45 | 37.97 | 37.31 | 37.96 | 00:00:00 | | 2002-08-09 | 3,496,100 | 37.65 | 38.16 | 37.43 | 37.80 | 00:00:00 | | 2002-08-12 | 3,242,200 | 37.80 | 37.80 | 37.39 | 37.58 | 00:00:00 | | 2002-08-13 | 3,015,300 | 37.31 | 37.60 | 36.71 | 36.74 | 00:00:00 | | 2002-08-14 | 3,032,400 | 36.78 | 37.57 | 36.48 | 37.48 | 00:00:00 | | 2002-08-15 | 3,065,200 | 37.40 | 38.00 | 37.30 | 37.67 | 00:00:00 | | 2002-08-16 | 2,038,400 | 37.62 | 38.18 | 37.43 | 37.91 | 00:00:00 | | 2002-08-19 | 2,293,000 | 37.65 | 38.50 | 37.50 | 38.41 | 00:00:00 | | 2002-08-20 | 2,692,200 | 38.00 | 38.50 | 37.97 | 38.25 | 00:00:00 | | 2002-08-21 | 2,497,700 | 38.29 | 38.45 | 37.64 | 37.92 | 00:00:00 | | 2002-08-22 | 1,884,600 | 37.85 | 38.90 | 37.85 | 38.74 | 00:00:00 | | 2002-08-23 | 1,393,500 | 38.70 | 38.70 | 38.11 | 38.35 | 00:00:00 | | 2002-08-26 | 1,350,700 | 38.40 | 38.73 | 37.93 | 38.65 | 00:00:00 | | 2002-08-27 | 2,405,700 | 38.65 | 39.10 | 37.93 | 37.96 | 00:00:00 | | 2002-08-28 | 1,978,400 | 37.78 | 37.88 | 36.94 | 37.06 | 00:00:00 | | 2002-08-29 | 2,554,200 | 36.85 | 37.61 | 36.59 | 37.42 | 00:00:00 | | 2002-08-30 | 2,206,600 | 37.42 | 37.64 | 37.08 | 37.22 | 00:00:00 | | 2002-09-03 | 2,694,300 | 37.00 | 37.10 | 36.33 | 36.42 | 00:00:00 | | 2002-09-04 | 2,003,000 | 36.11 | 37.06 | 36.10 | 37.00 | 00:00:00 | | 2002-09-05 | 2,253,700 | 36.40 | 37.50 | 36.36 | 37.08 | 00:00:00 | | 2002-09-06 | 2,382,300 | 37.20 | 37.60 | 37.15 | 37.25 | 00:00:00 | | 2002-09-09 | 4,087,000 | 37.15 | 37.65 | 36.95 | 37.50 | 00:00:00 | | 2002-09-10 | 1,578,900 | 37.60 | 37.60 | 36.99 | 37.40 | 00:00:00 | | 2002-09-11 | 1,191,700 | 37.50 | 37.60 | 37.20 | 37.33 | 00:00:00 | | 2002-09-12 | 1,815,700 | 37.23 | 37.51 | 37.07 | 37.14 | 00:00:00 | | 2002-09-13 | 1,466,300 | 36.89 | 37.58 | 36.89 | 37.51 | 00:00:00 | | 2002-09-16 | 2,457,200 | 37.20 | 37.35 | 36.80 | 37.10 | 00:00:00 | | 2002-09-17 | 2,493,100 | 37.60 | 37.74 | 36.84 | 36.97 | 00:00:00 | | 2002-09-18 | 1,834,200 | 36.97 | 37.30 | 36.60 | 36.93 | 00:00:00 | | 2002-09-19 | 1,792,600 | 36.45 | 36.83 | 36.30 | 36.31 | 00:00:00 | | 2002-09-20 | 3,631,400 | 36.31 | 36.76 | 35.50 | 35.71 | 00:00:00 | | 2002-09-23 | 2,300,700 | 35.42 | 35.84 | 35.10 | 35.75 | 00:00:00 | | 2002-09-24 | 2,056,000 | 35.35 | 35.65 | 34.73 | 34.75 | 00:00:00 | | 2002-09-25 | 2,093,500 | 34.85 | 35.51 | 34.48 | 35.24 | 00:00:00 | | 2002-09-26 | 2,647,100 | 35.50 | 36.24 | 35.50 | 36.13 | 00:00:00 | | 2002-09-27 | 2,083,300 | 36.00 | 36.28 | 35.30 | 35.51 | 00:00:00 | | 2002-09-30 | 2,076,000 | 35.10 | 35.84 | 34.50 | 35.55 | 00:00:00 | | 2002-10-01 | 3,019,100 | 35.80 | 36.19 | 34.80 | 36.19 | 00:00:00 | | 2002-10-02 | 2,195,100 | 36.15 | 36.15 | 34.67 | 34.89 | 00:00:00 | | 2002-10-03 | 2,661,500 | 35.00 | 35.62 | 34.98 | 35.00 | 00:00:00 | | 2002-10-04 | 2,350,500 | 35.45 | 35.71 | 34.25 | 34.73 | 00:00:00 | | 2002-10-07 | 2,999,600 | 34.70 | 35.03 | 34.10 | 34.10 | 00:00:00 | | 2002-10-08 | 3,436,100 | 35.24 | 35.24 | 33.86 | 34.59 | 00:00:00 | | 2002-10-09 | 2,433,700 | 34.00 | 34.35 | 33.17 | 33.41 | 00:00:00 | | 2002-10-10 | 2,926,100 | 33.85 | 35.25 | 33.81 | 35.00 | 00:00:00 | | 2002-10-11 | 4,297,600 | 35.45 | 36.69 | 35.30 | 36.15 | 00:00:00 | | 2002-10-14 | 1,970,400 | 36.10 | 36.30 | 35.60 | 36.10 | 00:00:00 | | 2002-10-15 | 4,270,400 | 37.00 | 37.45 | 36.61 | 37.16 | 00:00:00 | | 2002-10-16 | 3,483,700 | 37.16 | 37.83 | 36.45 | 37.57 | 00:00:00 | | 2002-10-17 | 8,178,300 | 39.75 | 40.10 | 39.05 | 39.87 | 00:00:00 | | 2002-10-18 | 5,224,500 | 39.80 | 40.44 | 39.52 | 40.44 | 00:00:00 | | 2002-10-21 | 4,916,200 | 40.10 | 41.95 | 39.78 | 41.30 | 00:00:00 | | 2002-10-22 | 3,006,000 | 40.35 | 41.00 | 40.35 | 41.00 | 00:00:00 | | 2002-10-23 | 3,870,800 | 41.01 | 41.70 | 40.24 | 41.32 | 00:00:00 | | 2002-10-24 | 3,619,500 | 41.20 | 41.34 | 40.07 | 40.20 | 00:00:00 | | 2002-10-25 | 2,660,700 | 40.23 | 40.73 | 39.75 | 40.45 | 00:00:00 | | 2002-10-28 | 2,820,000 | 40.75 | 41.13 | 40.04 | 40.22 | 00:00:00 | | 2002-10-29 | 2,718,500 | 39.90 | 40.43 | 38.98 | 39.50 | 00:00:00 | | 2002-10-30 | 2,521,000 | 39.41 | 40.35 | 39.07 | 39.99 | 00:00:00 | | 2002-10-31 | 2,849,300 | 40.01 | 40.35 | 39.45 | 39.78 | 00:00:00 | | 2002-11-01 | 2,787,900 | 39.47 | 39.70 | 38.85 | 39.35 | 00:00:00 | | 2002-11-04 | 2,529,500 | 39.78 | 40.17 | 39.20 | 39.23 | 00:00:00 | | 2002-11-05 | 3,190,000 | 39.45 | 39.58 | 38.23 | 38.66 | 00:00:00 | | 2002-11-06 | 2,724,800 | 38.65 | 39.93 | 38.45 | 39.60 | 00:00:00 | | 2002-11-07 | 2,747,000 | 39.61 | 39.61 | 39.10 | 39.39 | 00:00:00 | | 2002-11-08 | 3,015,300 | 39.60 | 40.13 | 39.52 | 40.00 | 00:00:00 | | 2002-11-11 | 1,862,700 | 39.60 | 40.03 | 39.35 | 39.54 | 00:00:00 | | 2002-11-12 | 2,592,400 | 39.40 | 39.62 | 39.03 | 39.20 | 00:00:00 | | 2002-11-13 | 2,433,500 | 39.65 | 39.85 | 38.80 | 39.52 | 00:00:00 | | 2002-11-14 | 2,890,500 | 39.80 | 39.92 | 39.03 | 39.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
