ALL: Allstate Corp.

As of Friday, April 26th, 2024

$ 170.07

-2.27 -1.32%

Open: 170.75
High: 170.92
Low: 168.03
Volume: 1,278,993
Previous Close on Thursday, April 25th, 2024

$ 172.34

+0.07 +0.04%

Open: 172.30
High: 173.08
Low: 171.29
Volume: 1,161,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 170.75 170.92 168.03 170.07 1,278,993 -2.27 -1.32
2024-04-25 172.30 173.08 171.29 172.34 1,161,167 +0.07 +0.04
2024-04-24 174.85 174.85 171.32 172.27 1,761,095 -2.96 -1.69
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
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		 168.03
On 2024-04-26		 -2.89 -1.67 176.93
On 2024-04-23		 168.03
On 2024-04-26		 -5.03 173.06
10D 176.93
On 2024-04-23		 161.06
On 2024-04-17		 3.26 1.95 176.93
On 2024-04-23		 168.03
On 2024-04-26		 -5.03 170.03
20D 176.93
On 2024-04-23		 161.06
On 2024-04-17		 -2.94 -1.70 174.57
On 2024-04-04		 161.06
On 2024-04-17		 -7.74 170.29
WTD 176.93
On 2024-04-23		 168.03
On 2024-04-26		 -2.89 -1.67 176.93
On 2024-04-23		 168.03
On 2024-04-26		 -5.03 173.06
MTD 176.93
On 2024-04-23		 161.06
On 2024-04-17		 -2.94 -1.70 174.57
On 2024-04-04		 161.06
On 2024-04-17		 -7.74 170.29
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

170.07 -2.27 -1.32 1,278,993