ALL: Allstate Corp.

As of Friday, May 29th, 2026

$ 206.09

-1.19 -0.57%

Open: 207.40
High: 208.18
Low: 204.81
Volume: 2,855,412
Previous Close on Thursday, May 28th, 2026

$ 207.28

-1.57 -0.75%

Open: 207.91
High: 210.33
Low: 207.24
Volume: 1,313,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 207.40 208.18 204.81 206.09 2,855,412 -1.19 -0.57
2026-05-28 207.91 210.33 207.24 207.28 1,313,879 -1.57 -0.75
2026-05-27 212.61 214.49 208.52 208.85 1,213,262 -3.97 -1.87
2026-05-26 215.30 217.87 212.78 212.82 1,288,716 -3.78 -1.75
2026-05-22 216.40 217.82 214.55 216.60 1,247,422 +2.16 +1.01
2026-05-21 219.12 220.33 212.48 214.44 2,192,923 -7.54 -3.40
2026-05-20 224.74 224.97 221.03 221.98 1,216,970 -2.60 -1.16
2026-05-19 222.00 227.62 220.39 224.58 3,937,547 +3.37 +1.52
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 217.87
On 2026-05-26		 204.81
On 2026-05-29		 -8.35 -3.89 217.87
On 2026-05-26		 204.81
On 2026-05-29		 -5.99 210.33
10D 227.62
On 2026-05-19		 204.81
On 2026-05-29		 -10.36 -4.79 227.62
On 2026-05-19		 204.81
On 2026-05-29		 -10.02 215.12
20D 227.62
On 2026-05-19		 204.81
On 2026-05-29		 -11.17 -5.14 227.62
On 2026-05-19		 204.81
On 2026-05-29		 -10.02 215.61
WTD 217.87
On 2026-05-26		 204.81
On 2026-05-29		 -10.51 -4.85 217.87
On 2026-05-26		 204.81
On 2026-05-29		 -5.99 208.76
MTD 227.62
On 2026-05-19		 204.81
On 2026-05-29		 -11.17 -5.14 227.62
On 2026-05-19		 204.81
On 2026-05-29		 -10.02 215.61
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

206.09 -1.19 -0.57 2,855,412