ALL: Allstate Corp.

As of Monday, May 6th, 2024

$ 170.08

+1.90 +1.13%

Open: 169.52
High: 170.86
Low: 168.85
Volume: 1,183,246
Previous Close on Friday, May 3rd, 2024

$ 168.18

-1.00 -0.59%

Open: 167.96
High: 169.06
Low: 165.24
Volume: 1,668,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 169.52 170.86 168.85 170.08 1,183,243 +1.90 +1.13
2024-05-03 167.96 169.06 165.24 168.18 1,668,235 -1.00 -0.59
2024-05-02 176.00 177.37 168.29 169.18 3,026,520 -2.38 -1.39
2024-05-01 170.06 173.79 170.06 171.56 1,680,902 +1.50 +0.88
2024-04-30 169.74 170.68 168.54 170.06 1,124,609 +0.48 +0.28
2024-04-29 170.61 170.78 169.05 169.58 1,238,362 -0.49 -0.29
2024-04-26 170.75 170.92 168.03 170.07 1,278,993 -2.27 -1.32
2024-04-25 172.30 173.08 171.29 172.34 1,161,167 +0.07 +0.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 177.37
On 2024-05-02		 165.24
On 2024-05-03		 0.50 0.29 177.37
On 2024-05-02		 165.24
On 2024-05-03		 -6.84 169.81
10D 177.37
On 2024-05-02		 165.24
On 2024-05-03		 -5.33 -3.04 177.37
On 2024-05-02		 165.24
On 2024-05-03		 -6.84 170.86
20D 177.37
On 2024-05-02		 161.06
On 2024-04-17		 -2.28 -1.32 177.37
On 2024-05-02		 165.24
On 2024-05-03		 -6.84 169.47
WTD 170.86
On 2024-05-06		 168.85
On 2024-05-06		 1.90 1.13 -- -- -- 170.08
MTD 177.37
On 2024-05-02		 165.24
On 2024-05-03		 0.02 0.01 177.37
On 2024-05-02		 165.24
On 2024-05-03		 -6.84 169.75
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

170.08 +1.90 +1.13 1,183,246