ALL: Allstate Corp.

As of Thursday, July 3rd, 2025

$ 198.00

+3.31 +1.70%

Open: 195.85
High: 198.00
Low: 195.43
Volume: 962,533
Previous Close on Wednesday, July 2nd, 2025

$ 194.69

-5.45 -2.72%

Open: 200.25
High: 200.25
Low: 192.27
Volume: 1,515,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 195.85 198.00 195.43 198.00 962,533 +3.31 +1.70
2025-07-02 200.25 200.25 192.27 194.69 1,515,653 -5.45 -2.72
2025-07-01 201.32 201.99 197.72 200.14 1,533,523 -1.17 -0.58
2025-06-30 196.47 201.93 196.23 201.31 2,380,458 +5.55 +2.84
2025-06-27 194.28 196.17 192.94 195.76 3,249,522 +1.61 +0.83
2025-06-26 191.98 194.45 191.28 194.15 1,610,054 +3.21 +1.68
2025-06-25 195.00 195.75 190.34 190.94 2,290,474 -5.11 -2.61
2025-06-24 198.02 198.02 195.38 196.05 1,761,042 -2.28 -1.15
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 201.99
On 2025-07-01		 192.27
On 2025-07-02		 3.85 1.98 201.99
On 2025-07-01		 192.27
On 2025-07-02		 -4.81 197.98
10D 201.99
On 2025-07-01		 190.34
On 2025-06-25		 2.33 1.19 201.99
On 2025-07-01		 192.27
On 2025-07-02		 -4.81 196.47
20D 209.19
On 2025-06-06		 190.34
On 2025-06-25		 -8.79 -4.25 209.19
On 2025-06-06		 190.34
On 2025-06-25		 -9.01 198.27
WTD 201.99
On 2025-07-01		 192.27
On 2025-07-02		 2.24 1.14 201.99
On 2025-07-01		 192.27
On 2025-07-02		 -4.81 198.54
MTD 201.99
On 2025-07-01		 192.27
On 2025-07-02		 -3.31 -1.64 201.99
On 2025-07-01		 192.27
On 2025-07-02		 -4.81 197.61
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

198.00 +3.31 +1.70 962,533