ALL: Allstate Corp.

As of Tuesday, April 23rd, 2024

$ 175.28

-0.13 -0.07%

Open: 176.15
High: 176.93
Low: 174.67
Volume: 1,353,686
Previous Close on Monday, April 22nd, 2024

$ 175.41

+2.45 +1.42%

Open: 173.16
High: 176.12
Low: 172.41
Volume: 1,598,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 176.15 176.93 174.67 175.23 1,353,686 -0.18 -0.10
2024-04-22 173.16 176.12 172.41 175.41 1,598,143 +2.45 +1.42
2024-04-19 170.01 173.85 169.77 172.96 2,367,729 +3.85 +2.28
2024-04-18 165.10 169.53 164.68 169.11 2,068,298 +6.19 +3.80
2024-04-17 162.27 164.01 161.06 162.92 1,581,461 -1.29 -0.79
2024-04-16 166.41 166.72 164.08 164.21 974,849 -1.55 -0.94
2024-04-15 168.78 168.86 165.47 165.76 1,126,959 -1.05 -0.63
2024-04-12 166.00 168.99 165.87 166.81 1,711,198 +1.20 +0.72
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 176.93
On 2024-04-23		 161.06
On 2024-04-17		 11.02 6.71 164.01
On 2024-04-17		 164.01
On 2024-04-17		 0.00 171.13
10D 176.93
On 2024-04-23		 161.06
On 2024-04-17		 6.90 4.10 170.00
On 2024-04-10		 161.06
On 2024-04-17		 -5.26 168.78
20D 176.93
On 2024-04-23		 161.06
On 2024-04-17		 6.26 3.70 174.57
On 2024-04-04		 161.06
On 2024-04-17		 -7.74 170.24
WTD 176.93
On 2024-04-23		 172.41
On 2024-04-22		 2.27 1.31 176.12
On 2024-04-22		 176.12
On 2024-04-22		 0.00 175.32
MTD 176.93
On 2024-04-23		 161.06
On 2024-04-17		 2.22 1.28 174.57
On 2024-04-04		 161.06
On 2024-04-17		 -7.74 170.06
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.62 +12.43 +8.28 18,841,513
KO

The Coca-Cola Company

60.64 +0.09 +0.15 13,676,843
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,576
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,358
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,043,776
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,029,334
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.76 +190.57 +1.08
XAX

NYSE AMEX Composite Index

4,894.94 +24.81 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.02 -0.48 -2.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.71 -0.92 -5.22
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

175.28 -0.13 -0.07 1,353,686