ALL: Allstate Corp.

As of Wednesday, January 14th, 2026

$ 196.02

-1.63 -0.82%

Open: 197.17
High: 200.20
Low: 194.56
Volume: 3,071,082
Previous Close on Tuesday, January 13th, 2026

$ 197.65

-11.01 -5.28%

Open: 208.53
High: 210.10
Low: 197.00
Volume: 4,465,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-14 197.17 200.20 194.56 196.02 3,071,082 -1.63 -0.82
2026-01-13 208.53 210.10 197.00 197.65 4,465,570 -11.01 -5.28
2026-01-12 208.88 210.73 205.15 208.66 3,473,752 -3.55 -1.67
2026-01-09 210.84 215.00 210.27 212.21 1,890,756 +1.11 +0.53
2026-01-08 208.01 211.49 207.51 211.10 1,639,141 +3.83 +1.85
2026-01-07 208.53 210.10 206.82 207.27 1,286,167 -0.65 -0.31
2026-01-06 204.30 209.46 204.30 207.92 1,622,353 +2.35 +1.14
2026-01-05 202.37 206.49 201.31 205.57 1,516,358 +1.75 +0.86
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 215.00
On 2026-01-09		 194.56
On 2026-01-14		 -11.25 -5.43 215.00
On 2026-01-09		 194.56
On 2026-01-14		 -9.51 205.13
10D 215.00
On 2026-01-09		 194.56
On 2026-01-14		 -13.08 -6.26 215.00
On 2026-01-09		 194.56
On 2026-01-14		 -9.51 205.84
20D 215.00
On 2026-01-09		 194.56
On 2026-01-14		 -15.92 -7.51 215.00
On 2026-01-09		 194.56
On 2026-01-14		 -9.51 206.97
WTD 210.73
On 2026-01-12		 194.56
On 2026-01-14		 -16.19 -7.63 210.73
On 2026-01-12		 194.56
On 2026-01-14		 -7.67 200.78
MTD 215.00
On 2026-01-09		 194.56
On 2026-01-14		 -12.13 -5.83 215.00
On 2026-01-09		 194.56
On 2026-01-14		 -9.51 205.58
As of Wednesday, January 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.88 -8.35 -2.55 3,850,705
KO

The Coca-Cola Company

71.44 +0.20 +0.28 16,727,072
PFE

Pfizer Inc.

25.58 +0.43 +1.71 53,710,275
VZ

Verizon Communications Inc.

39.83 +0.82 +2.10 25,664,821
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.63 -42.36 -0.09 530,675,327
DJTA

Dow Jones Transportation Average

18,058.88 +3.71 +0.02 143,355,493
SPX

S&P 500 Index

6,926.60 -37.14 -0.53
OEX

S&P 100 Index

3,435.01 -25.84 -0.75
NDX

NASDAQ 100 Index

25,465.94 -276.01 -1.07
NYA

NYSE Composite Index

22,721.23 +65.78 +0.29
XAX

NYSE AMEX Composite Index

7,623.39 +179.12 +2.41
RUI

RUSSELL 1000 Index

3,783.67 -18.83 -0.50
RUT

Russell 2000 Index

2,651.64 +18.53 +0.70
RUA

Russell 3000 Index

3,944.93 -17.46 -0.44
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.92 +0.25 +1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.53 +0.32 +1.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.52 +2.76
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,847.54 -154.57 -1.29
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

196.02 -1.63 -0.82 3,071,082