ALL: Allstate Corp.

As of Tuesday, October 22nd, 2024

$ 192.64

-- 0 0%

Open: 192.64
High: 192.64
Low: 192.64
Volume: N/A
Previous Close on Monday, October 21st, 2024

$ 192.64

-2.73 -1.40%

Open: 194.95
High: 195.28
Low: 192.42
Volume: 1,163,214

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-21 194.95 195.28 192.42 192.64 1,163,214 -2.73 -1.40
2024-10-18 194.82 195.72 193.52 195.37 1,020,328 -0.14 -0.07
2024-10-17 197.50 198.79 193.59 195.51 1,918,186 -0.14 -0.07
2024-10-16 192.20 195.87 192.20 195.65 1,422,478 +2.64 +1.37
2024-10-15 191.98 195.87 190.98 193.01 2,410,078 +2.48 +1.30
2024-10-14 188.31 191.19 186.97 190.53 1,196,385 +2.25 +1.20
2024-10-11 187.60 188.68 186.36 188.28 1,240,564 +2.49 +1.34
2024-10-10 191.76 191.76 185.10 185.79 1,271,560 +0.88 +0.48
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 198.79
On 2024-10-17		 190.98
On 2024-10-15		 2.11 1.11 198.79
On 2024-10-17		 192.42
On 2024-10-21		 -3.20 194.44
10D 198.79
On 2024-10-17		 181.03
On 2024-10-09		 11.39 6.28 198.79
On 2024-10-17		 192.42
On 2024-10-21		 -3.20 190.46
20D 198.79
On 2024-10-17		 179.05
On 2024-10-07		 -0.25 -0.13 193.00
On 2024-09-24		 179.05
On 2024-10-07		 -7.23 189.64
WTD 195.28
On 2024-10-21		 192.42
On 2024-10-21		 -2.73 -1.40 -- -- -- 192.64
MTD 198.79
On 2024-10-17		 179.05
On 2024-10-07		 2.99 1.58 191.56
On 2024-10-01		 179.05
On 2024-10-07		 -6.53 189.62
As of Monday, October 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

179.10 -15.14 -7.79 8,208,652
KO

The Coca-Cola Company

69.69 +0.24 +0.35 4,746,005
PFE

Pfizer Inc.

28.89 -0.04 -0.14 11,322,779
VZ

Verizon Communications Inc.

41.98 -1.73 -3.95 21,450,331
VIX

CBOE Volatility Index

18.77 +0.40 +2.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,847.44 -84.16 -0.20 111,685,475
DJTA

Dow Jones Transportation Average

16,193.89 +3.77 +0.02 26,513,035
SPX

S&P 500 Index

5,838.55 -15.43 -0.26
OEX

S&P 100 Index

2,823.99 -1.85 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,315.82 -45.65 -0.22
NYA

NYSE Composite Index

19,636.97 -83.35 -0.42
XAX

NYSE AMEX Composite Index

5,387.19 -5.16 -0.10
RUI

RUSSELL 1000 Index

3,188.36 -9.28 -0.29
RUT

Russell 2000 Index

2,231.80 -7.91 -0.35
RUA

Russell 3000 Index

3,324.43 -9.78 -0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.77 +0.40 +2.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.47 +0.21 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.44 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.54 +0.30 +1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.46 -23.69 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ZM

Zoom Video Communications Inc.

72.17 0.00 0.00
ADM

Archer-Daniels-Midland Company

56.13 0.00 0.00
AEE

Ameren Corporation

88.23 0.00 0.00
AIZ

Assurant Inc.

194.37 0.00 0.00
ALL

Allstate Corp.

192.64 0.00 0.00