ALL: Allstate Corp.

As of Wednesday, November 20th, 2024

$ 197.29

+0.69 +0.35%

Open: 197.70
High: 198.63
Low: 196.14
Volume: 980,243
Previous Close on Tuesday, November 19th, 2024

$ 196.60

-3.37 -1.69%

Open: 198.89
High: 199.50
Low: 196.35
Volume: 1,134,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 197.70 198.63 196.14 197.29 980,243 +0.69 +0.35
2024-11-19 198.89 199.50 196.35 196.60 1,134,315 -3.37 -1.69
2024-11-18 196.62 200.07 196.38 199.97 1,108,710 +3.09 +1.57
2024-11-15 196.02 198.42 196.02 196.88 1,397,431 +1.10 +0.56
2024-11-14 196.72 197.91 194.96 195.78 952,755 -1.52 -0.77
2024-11-13 198.00 199.75 196.99 197.30 1,128,140 -0.80 -0.40
2024-11-12 197.63 199.22 196.57 198.10 952,025 +0.58 +0.29
2024-11-11 197.99 201.00 197.17 197.52 1,291,868 +0.62 +0.31
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 200.07
On 2024-11-18		 194.96
On 2024-11-14		 -0.01 -0.01 200.07
On 2024-11-18		 196.14
On 2024-11-20		 -1.96 197.30
10D 201.00
On 2024-11-11		 186.86
On 2024-11-07		 8.50 4.50 201.00
On 2024-11-11		 194.96
On 2024-11-14		 -3.00 196.69
20D 201.00
On 2024-11-11		 181.24
On 2024-11-05		 4.51 2.34 195.10
On 2024-10-31		 181.24
On 2024-11-05		 -7.11 191.96
WTD 200.07
On 2024-11-18		 196.14
On 2024-11-20		 0.41 0.21 200.07
On 2024-11-18		 196.14
On 2024-11-20		 -1.96 197.95
MTD 201.00
On 2024-11-11		 181.24
On 2024-11-05		 10.77 5.77 195.19
On 2024-11-06		 186.86
On 2024-11-07		 -4.27 193.38
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

197.29 +0.69 +0.35 980,243