ALL: Allstate Corp.

As of Tuesday, June 24th, 2025

$ 196.05

-2.28 -1.15%

Open: 198.02
High: 198.02
Low: 195.38
Volume: 1,761,042
Previous Close on Monday, June 23rd, 2025

$ 198.33

+3.00 +1.54%

Open: 196.06
High: 198.43
Low: 194.84
Volume: 1,398,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-24 198.02 198.02 195.38 196.05 1,761,042 -2.28 -1.15
2025-06-23 196.06 198.43 194.84 198.33 1,398,144 +3.00 +1.54
2025-06-20 196.07 198.41 195.20 195.33 3,101,538 -0.34 -0.17
2025-06-18 195.45 196.73 191.00 195.67 2,937,175 -2.52 -1.27
2025-06-17 198.74 199.37 197.00 198.19 1,030,364 -1.42 -0.71
2025-06-16 199.50 201.85 199.15 199.61 1,078,882 +0.69 +0.35
2025-06-13 200.39 201.67 198.44 198.92 1,330,164 -1.40 -0.70
2025-06-12 196.17 200.49 195.64 200.32 1,088,920 +4.14 +2.11
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

248.75 +0.94 +0.38 5,254,156
KO

The Coca-Cola Company

70.21 +0.47 +0.67 13,817,578
PFE

Pfizer Inc.

24.31 +0.28 +1.17 34,198,752
VZ

Verizon Communications Inc.

42.63 +0.27 +0.64 16,655,719
VIX

CBOE Volatility Index

17.48 -2.39 -12.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,089.02 +507.24 +1.19 506,751,501
DJTA

Dow Jones Transportation Average

15,374.57 +277.47 +1.84 167,395,776
SPX

S&P 500 Index

6,092.18 +67.01 +1.11
OEX

S&P 100 Index

2,979.74 +33.18 +1.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,190.52 +334.19 +1.53
NYA

NYSE Composite Index

20,217.34 +209.17 +1.05
XAX

NYSE AMEX Composite Index

5,727.91 -9.03 -0.16
RUI

RUSSELL 1000 Index

3,335.16 +37.68 +1.14
RUT

Russell 2000 Index

2,161.21 +28.53 +1.34
RUA

Russell 3000 Index

3,465.35 +39.44 +1.15
VIX

CBOE Volatility Index

17.48 -2.39 -12.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 -0.50 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 -1.28 -5.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 -1.78 -8.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,157.65 +127.68 +1.27
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

196.05 -2.28 -1.15 1,761,042