ALL: Allstate Corp.

As of Thursday, May 30th, 2024

$ 163.50

-- 0 0%

Open: 163.50
High: 163.50
Low: 163.50
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 163.50

-1.17 -0.71%

Open: 164.31
High: 164.56
Low: 162.92
Volume: 827,790
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 164.31 164.56 162.92 163.50 827,790 -1.17 -0.71
2024-05-28 164.36 165.24 162.81 164.67 1,460,227 -0.17 -0.10
2024-05-24 164.50 164.98 164.00 164.84 784,801 +0.84 +0.51
2024-05-23 165.00 165.85 163.51 164.00 1,575,469 -2.17 -1.31
2024-05-22 168.15 168.99 165.09 166.17 1,144,581 -2.02 -1.20
2024-05-21 168.32 170.05 167.84 168.19 1,648,989 +0.33 +0.20
2024-05-20 169.51 169.75 167.56 167.86 823,326 -1.65 -0.97
2024-05-17 170.55 170.70 168.96 169.51 988,170 +0.43 +0.25

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 168.99
On 2024-05-22
162.81
On 2024-05-28
-4.69 -2.79 168.99
On 2024-05-22
162.81
On 2024-05-28
-3.66 164.64
10D 170.70
On 2024-05-17
162.81
On 2024-05-28
-5.58 -3.30 170.70
On 2024-05-17
162.81
On 2024-05-28
-4.62 166.41
20D 177.37
On 2024-05-02
162.81
On 2024-05-28
-6.56 -3.86 177.37
On 2024-05-02
162.81
On 2024-05-28
-8.21 168.23
WTD 165.24
On 2024-05-28
162.81
On 2024-05-28
-1.34 -0.81 165.24
On 2024-05-28
162.92
On 2024-05-29
-1.40 164.09
MTD 177.37
On 2024-05-02
162.81
On 2024-05-28
-6.56 -3.86 177.37
On 2024-05-02
162.81
On 2024-05-28
-8.21 168.23
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.43 +0.83 +0.51 1,289,335
KO

The Coca-Cola Company

61.86 +0.16 +0.27 1,863,876
PFE

Pfizer Inc.

27.97 +0.15 +0.52 5,848,399
VZ

Verizon Communications Inc.

39.60 +0.50 +1.28 4,116,183
VIX

CBOE Volatility Index

13.86 -0.42 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 0.00 0.00 294,723,301
DJTA

Dow Jones Transportation Average

14,781.56 0.00 0.00 239,165,123
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,619.40 -117.35 -0.63
NYA

NYSE Composite Index

17,845.04 +50.15 +0.28
XAX

NYSE AMEX Composite Index

4,952.16 +53.90 +1.10
RUI

RUSSELL 1000 Index

2,868.68 -7.60 -0.26
RUT

Russell 2000 Index

2,060.51 +24.32 +1.19
RUA

Russell 3000 Index

2,995.06 -5.75 -0.19
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.86 -0.42 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.80 -0.09 -0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.10 -0.11 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.27 -0.18 -1.17
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,126.38 -56.23 -0.61
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

163.50 0.00 0.00