|
 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 | | 2003-10-29 | 4,101,600 | 39.75 | 40.32 | 39.55 | 40.24 | 00:00:00 | | 2003-10-30 | 3,105,200 | 40.24 | 40.24 | 39.49 | 39.59 | 00:00:00 | | 2003-10-31 | 2,410,300 | 39.72 | 39.91 | 39.50 | 39.50 | 00:00:00 | | 2003-11-03 | 2,620,400 | 39.50 | 40.24 | 39.45 | 40.08 | 00:00:00 | | 2003-11-04 | 3,029,900 | 40.09 | 40.38 | 39.78 | 40.28 | 00:00:00 | | 2003-11-05 | 2,756,300 | 40.25 | 40.45 | 39.99 | 40.42 | 00:00:00 | | 2003-11-06 | 1,770,600 | 40.48 | 40.50 | 40.23 | 40.48 | 00:00:00 | | 2003-11-07 | 2,467,300 | 40.48 | 40.88 | 40.46 | 40.48 | 00:00:00 | | 2003-11-10 | 1,432,000 | 40.62 | 40.62 | 40.26 | 40.50 | 00:00:00 | | 2003-11-11 | 1,391,100 | 40.51 | 40.74 | 40.46 | 40.70 | 00:00:00 | | 2003-11-12 | 1,492,500 | 40.70 | 40.73 | 40.34 | 40.46 | 00:00:00 | | 2003-11-13 | 1,679,800 | 40.46 | 40.46 | 40.05 | 40.25 | 00:00:00 | | 2003-11-14 | 2,789,600 | 40.40 | 41.25 | 40.23 | 40.88 | 00:00:00 | | 2003-11-17 | 2,133,500 | 40.65 | 40.66 | 40.19 | 40.57 | 00:00:00 | | 2003-11-18 | 2,579,100 | 40.50 | 40.52 | 39.74 | 39.83 | 00:00:00 | | 2003-11-19 | 2,188,700 | 39.70 | 39.91 | 39.70 | 39.80 | 00:00:00 | | 2003-11-20 | 1,989,900 | 39.80 | 40.08 | 39.57 | 39.93 | 00:00:00 | | 2003-11-21 | 2,429,700 | 40.00 | 40.10 | 39.72 | 40.02 | 00:00:00 | | 2003-11-24 | 1,938,000 | 40.18 | 40.49 | 40.12 | 40.37 | 00:00:00 | | 2003-11-25 | 1,815,600 | 40.02 | 40.51 | 39.99 | 40.39 | 00:00:00 | | 2003-11-26 | 1,412,900 | 40.55 | 40.56 | 40.13 | 40.52 | 00:00:00 | | 2003-11-28 | 603,600 | 40.52 | 40.58 | 40.38 | 40.38 | 00:00:00 | | 2003-12-01 | 2,643,200 | 40.45 | 41.11 | 40.41 | 41.04 | 00:00:00 | | 2003-12-02 | 1,362,600 | 41.07 | 41.14 | 40.64 | 40.82 | 00:00:00 | | 2003-12-03 | 1,664,200 | 40.58 | 40.83 | 40.35 | 40.41 | 00:00:00 | | 2003-12-04 | 1,379,700 | 40.41 | 40.77 | 40.34 | 40.72 | 00:00:00 | | 2003-12-05 | 1,784,400 | 40.72 | 40.90 | 40.55 | 40.71 | 00:00:00 | | 2003-12-08 | 1,496,700 | 40.66 | 41.09 | 40.26 | 40.97 | 00:00:00 | | 2003-12-09 | 1,902,100 | 41.12 | 41.12 | 40.77 | 40.85 | 00:00:00 | | 2003-12-10 | 1,758,800 | 40.86 | 40.98 | 40.60 | 40.71 | 00:00:00 | | 2003-12-11 | 3,578,200 | 40.90 | 41.92 | 40.75 | 41.75 | 00:00:00 | | 2003-12-12 | 1,895,500 | 41.88 | 41.98 | 41.54 | 41.90 | 00:00:00 | | 2003-12-15 | 2,090,000 | 42.00 | 42.05 | 41.36 | 41.40 | 00:00:00 | | 2003-12-16 | 2,803,200 | 41.70 | 41.78 | 41.33 | 41.75 | 00:00:00 | | 2003-12-17 | 1,860,500 | 41.82 | 41.84 | 41.63 | 41.70 | 00:00:00 | | 2003-12-18 | 2,428,300 | 41.84 | 42.34 | 41.51 | 42.27 | 00:00:00 | | 2003-12-19 | 2,622,100 | 42.50 | 42.56 | 42.27 | 42.51 | 00:00:00 | | 2003-12-22 | 2,668,900 | 42.30 | 42.75 | 42.21 | 42.36 | 00:00:00 | | 2003-12-23 | 2,755,900 | 42.42 | 42.65 | 41.94 | 42.11 | 00:00:00 | | 2003-12-24 | 699,300 | 42.25 | 42.41 | 42.01 | 42.27 | 00:00:00 | | 2003-12-26 | 538,500 | 42.32 | 42.46 | 42.25 | 42.33 | 00:00:00 | | 2003-12-29 | 1,601,100 | 42.50 | 42.60 | 42.25 | 42.59 | 00:00:00 | | 2003-12-30 | 2,422,900 | 42.75 | 43.20 | 42.65 | 43.03 | 00:00:00 | | 2003-12-31 | 1,488,100 | 43.16 | 43.27 | 42.81 | 43.02 | 00:00:00 | | 2004-01-02 | 2,082,300 | 43.35 | 43.89 | 43.21 | 43.46 | 00:00:00 | | 2004-01-05 | 2,694,500 | 43.50 | 43.54 | 42.81 | 43.03 | 00:00:00 | | 2004-01-06 | 2,451,200 | 43.05 | 43.05 | 42.56 | 42.71 | 00:00:00 | | 2004-01-07 | 2,732,900 | 42.77 | 43.14 | 42.55 | 43.06 | 00:00:00 | | 2004-01-08 | 1,921,200 | 43.31 | 43.44 | 43.05 | 43.38 | 00:00:00 | | 2004-01-09 | 3,133,000 | 43.70 | 44.30 | 43.68 | 44.02 | 00:00:00 | | 2004-01-12 | 1,995,700 | 44.00 | 44.47 | 43.90 | 44.33 | 00:00:00 | | 2004-01-13 | 1,530,600 | 44.33 | 44.53 | 43.93 | 44.28 | 00:00:00 | | 2004-01-14 | 1,971,200 | 44.25 | 44.84 | 44.10 | 44.61 | 00:00:00 | | 2004-01-15 | 1,502,700 | 44.62 | 44.90 | 44.40 | 44.61 | 00:00:00 | | 2004-01-16 | 24,793,300 | 44.61 | 44.75 | 44.20 | 44.70 | 00:00:00 | | 2004-01-20 | 2,803,000 | 44.55 | 44.55 | 43.90 | 44.14 | 00:00:00 | | 2004-01-21 | 4,021,400 | 45.00 | 45.25 | 44.68 | 45.16 | 00:00:00 | | 2004-01-22 | 1,923,400 | 45.19 | 45.20 | 44.62 | 44.98 | 00:00:00 | | 2004-01-23 | 1,339,000 | 44.99 | 45.33 | 44.48 | 44.89 | 00:00:00 | | 2004-01-26 | 2,712,600 | 45.10 | 45.68 | 45.09 | 45.64 | 00:00:00 | | 2004-01-27 | 1,964,800 | 45.39 | 45.55 | 45.00 | 45.19 | 00:00:00 | | 2004-01-28 | 2,151,400 | 45.20 | 45.79 | 45.00 | 45.04 | 00:00:00 | | 2004-01-29 | 2,429,200 | 45.20 | 45.50 | 44.62 | 44.83 | 00:00:00 | | 2004-01-30 | 2,060,300 | 44.83 | 45.53 | 44.69 | 45.46 | 00:00:00 | | 2004-02-02 | 2,415,500 | 45.46 | 46.02 | 45.45 | 45.92 | 00:00:00 | | 2004-02-03 | 2,507,600 | 45.75 | 45.92 | 45.28 | 45.44 | 00:00:00 | | 2004-02-04 | 2,883,700 | 45.44 | 45.44 | 44.70 | 44.79 | 00:00:00 | | 2004-02-05 | 4,108,500 | 45.10 | 45.50 | 44.80 | 45.36 | 00:00:00 | | 2004-02-06 | 3,501,200 | 45.48 | 46.52 | 45.40 | 46.51 | 00:00:00 | | 2004-02-09 | 2,419,900 | 46.10 | 46.65 | 45.95 | 46.31 | 00:00:00 | | 2004-02-10 | 2,864,000 | 46.35 | 46.82 | 46.34 | 46.64 | 00:00:00 | | 2004-02-11 | 2,551,700 | 46.52 | 47.07 | 46.35 | 47.04 | 00:00:00 | | 2004-02-12 | 1,623,900 | 46.80 | 46.87 | 46.25 | 46.57 | 00:00:00 | | 2004-02-13 | 2,620,400 | 46.60 | 47.19 | 46.47 | 46.73 | 00:00:00 | | 2004-02-17 | 1,895,800 | 46.75 | 47.00 | 46.49 | 46.65 | 00:00:00 | | 2004-02-18 | 1,222,400 | 46.73 | 46.82 | 46.32 | 46.47 | 00:00:00 | | 2004-02-19 | 1,756,900 | 46.80 | 46.84 | 46.28 | 46.45 | 00:00:00 | | 2004-02-20 | 2,679,100 | 46.70 | 46.70 | 46.15 | 46.55 | 00:00:00 | | 2004-02-23 | 2,043,200 | 46.57 | 46.63 | 45.97 | 46.25 | 00:00:00 | | 2004-02-24 | 2,793,800 | 46.00 | 46.09 | 45.75 | 45.94 | 00:00:00 | | 2004-02-25 | 2,288,200 | 45.86 | 45.89 | 45.39 | 45.52 | 00:00:00 | | 2004-02-26 | 1,931,300 | 45.41 | 45.80 | 45.18 | 45.74 | 00:00:00 | | 2004-02-27 | 1,931,600 | 45.75 | 46.15 | 45.54 | 45.63 | 00:00:00 | | 2004-03-01 | 4,187,600 | 45.63 | 45.71 | 45.03 | 45.12 | 00:00:00 | | 2004-03-02 | 4,913,600 | 45.25 | 45.25 | 44.50 | 44.57 | 00:00:00 | | 2004-03-03 | 4,734,400 | 44.62 | 44.76 | 44.43 | 44.48 | 00:00:00 | | 2004-03-04 | 2,811,600 | 44.53 | 44.62 | 44.45 | 44.50 | 00:00:00 | | 2004-03-05 | 3,437,600 | 44.45 | 44.61 | 44.36 | 44.45 | 00:00:00 | | 2004-03-08 | 3,096,300 | 44.50 | 45.28 | 44.49 | 45.00 | 00:00:00 | | 2004-03-09 | 4,045,600 | 45.02 | 45.57 | 45.01 | 45.14 | 00:00:00 | | 2004-03-10 | 2,581,200 | 45.42 | 45.46 | 44.68 | 44.85 | 00:00:00 | | 2004-03-11 | 3,211,300 | 44.68 | 44.88 | 43.96 | 44.05 | 00:00:00 | | 2004-03-12 | 2,741,500 | 44.35 | 44.75 | 44.35 | 44.65 | 00:00:00 | | 2004-03-15 | 2,706,900 | 44.57 | 44.65 | 43.91 | 43.94 | 00:00:00 | | 2004-03-16 | 2,372,000 | 44.17 | 44.40 | 44.15 | 44.36 | 00:00:00 | | 2004-03-17 | 1,632,700 | 44.45 | 44.68 | 44.31 | 44.56 | 00:00:00 | | 2004-03-18 | 1,641,300 | 44.56 | 45.00 | 44.31 | 44.79 | 00:00:00 | | 2004-03-19 | 2,117,700 | 44.80 | 45.23 | 44.49 | 44.76 | 00:00:00 | | 2004-03-22 | 2,084,900 | 44.20 | 44.41 | 44.01 | 44.36 | 00:00:00 | | 2004-03-23 | 2,102,400 | 44.38 | 44.55 | 44.16 | 44.45 | 00:00:00 | | 2004-03-24 | 2,708,800 | 44.35 | 44.56 | 43.70 | 43.77 | 00:00:00 | | 2004-03-25 | 3,001,100 | 44.77 | 45.09 | 44.05 | 44.94 | 00:00:00 | | 2004-03-26 | 2,267,600 | 44.94 | 45.22 | 44.71 | 44.76 | 00:00:00 | | 2004-03-29 | 2,052,900 | 44.90 | 45.52 | 44.88 | 45.36 | 00:00:00 | | 2004-03-30 | 1,565,200 | 45.36 | 45.40 | 45.15 | 45.36 | 00:00:00 | | 2004-03-31 | 2,090,700 | 45.50 | 45.63 | 45.06 | 45.46 | 00:00:00 | | 2004-04-01 | 3,235,700 | 45.74 | 46.45 | 45.67 | 46.19 | 00:00:00 | | 2004-04-02 | 2,666,300 | 46.57 | 46.60 | 46.01 | 46.11 | 00:00:00 | | 2004-04-05 | 1,978,900 | 46.11 | 46.53 | 46.11 | 46.50 | 00:00:00 | | 2004-04-06 | 1,387,900 | 46.35 | 46.40 | 45.99 | 46.16 | 00:00:00 | | 2004-04-07 | 1,707,200 | 45.95 | 46.12 | 45.66 | 45.85 | 00:00:00 | | 2004-04-08 | 6,027,000 | 47.25 | 47.98 | 47.20 | 47.85 | 00:00:00 | | 2004-04-12 | 3,097,300 | 47.98 | 48.16 | 47.19 | 47.48 | 00:00:00 | | 2004-04-13 | 2,641,200 | 47.60 | 47.60 | 46.85 | 46.95 | 00:00:00 | | 2004-04-14 | 2,785,400 | 46.65 | 47.40 | 46.55 | 47.04 | 00:00:00 | | 2004-04-15 | 2,640,600 | 46.85 | 46.97 | 46.34 | 46.67 | 00:00:00 | | 2004-04-16 | 1,891,400 | 47.10 | 47.38 | 46.96 | 47.20 | 00:00:00 | | 2004-04-19 | 1,651,000 | 47.23 | 47.30 | 46.89 | 47.04 | 00:00:00 | | 2004-04-20 | 2,111,300 | 47.40 | 47.40 | 46.24 | 46.24 | 00:00:00 | | 2004-04-21 | 2,859,800 | 46.35 | 46.54 | 45.22 | 46.00 | 00:00:00 | | 2004-04-22 | 3,211,900 | 45.70 | 47.74 | 45.51 | 46.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
