ALL: Allstate Corp.

As of Friday, July 26th, 2024

$ 169.17

+3.77 +2.28%

Open: 166.46
High: 171.18
Low: 166.46
Volume: 1,913,427
Previous Close on Thursday, July 25th, 2024

$ 165.40

-6.94 -4.03%

Open: 172.89
High: 176.22
Low: 162.27
Volume: 3,740,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 166.46 171.18 166.46 169.17 1,913,427 +3.77 +2.28
2024-07-25 172.89 176.22 162.27 165.40 3,740,983 -6.94 -4.03
2024-07-24 174.62 176.44 172.25 172.34 1,230,391 -1.26 -0.73
2024-07-23 174.51 175.89 173.39 173.60 903,348 -1.23 -0.70
2024-07-22 175.50 175.71 174.01 174.83 960,665 +0.45 +0.26
2024-07-19 177.54 177.54 174.03 174.38 1,237,990 -2.31 -1.31
2024-07-18 173.50 179.93 173.07 176.69 2,535,090 +5.99 +3.51
2024-07-17 168.64 171.04 168.64 170.70 1,046,562 +2.89 +1.72
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 176.44
On 2024-07-24		 162.27
On 2024-07-25		 -5.21 -2.99 176.44
On 2024-07-24		 162.27
On 2024-07-25		 -8.03 171.07
10D 179.93
On 2024-07-18		 162.27
On 2024-07-25		 5.48 3.35 179.93
On 2024-07-18		 162.27
On 2024-07-25		 -9.81 171.18
20D 179.93
On 2024-07-18		 157.50
On 2024-07-05		 9.16 5.72 179.93
On 2024-07-18		 162.27
On 2024-07-25		 -9.81 165.70
WTD 176.44
On 2024-07-24		 162.27
On 2024-07-25		 -5.21 -2.99 176.44
On 2024-07-24		 162.27
On 2024-07-25		 -8.03 171.07
MTD 179.93
On 2024-07-18		 157.50
On 2024-07-05		 9.51 5.96 179.93
On 2024-07-18		 162.27
On 2024-07-25		 -9.81 166.02
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

169.17 +3.77 +2.28 1,913,427