ALL: Allstate Corp.

As of Thursday, May 8th, 2025

$ 202.62

-1.45 -0.71%

Open: 203.56
High: 206.11
Low: 202.55
Volume: 1,184,426
Previous Close on Wednesday, May 7th, 2025

$ 204.07

+2.01 +0.99%

Open: 202.75
High: 204.56
Low: 202.08
Volume: 1,167,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 203.56 206.11 202.55 202.62 1,184,404 -1.45 -0.71
2025-05-07 202.75 204.56 202.08 204.07 1,167,825 +2.01 +0.99
2025-05-06 200.00 202.59 199.62 202.06 1,119,869 +1.81 +0.90
2025-05-05 198.67 201.49 197.16 200.25 1,292,599 +0.95 +0.48
2025-05-02 198.13 200.76 196.41 199.30 1,508,106 +2.06 +1.04
2025-05-01 194.69 198.38 192.52 197.24 2,983,498 -1.15 -0.58
2025-04-30 197.73 198.61 194.53 198.39 2,307,285 -0.40 -0.20
2025-04-29 194.74 199.35 194.73 198.79 1,462,263 +3.38 +1.73
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 206.11
On 2025-05-08		 196.41
On 2025-05-02		 5.38 2.73 200.76
On 2025-05-02		 200.76
On 2025-05-02		 0.00 201.66
10D 206.11
On 2025-05-08		 190.63
On 2025-04-25		 7.76 3.98 199.35
On 2025-04-29		 192.52
On 2025-05-01		 -3.43 199.10
20D 206.11
On 2025-05-08		 184.62
On 2025-04-21		 9.62 4.98 197.92
On 2025-04-15		 184.62
On 2025-04-21		 -6.72 196.19
WTD 206.11
On 2025-05-08		 197.16
On 2025-05-05		 3.32 1.67 201.49
On 2025-05-05		 201.49
On 2025-05-05		 0.00 202.25
MTD 206.11
On 2025-05-08		 192.52
On 2025-05-01		 4.23 2.13 198.38
On 2025-05-01		 198.38
On 2025-05-01		 0.00 200.92
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

202.62 -1.45 -0.71 1,184,426