ALL: Allstate Corp.

As of Friday, January 27th, 2023

$ 127.83

-0.77 -0.60%

Open: 128.28
High: 129.12
Low: 127.54
Volume: 1,025,849
Previous Close on Thursday, January 26th, 2023

$ 128.60

-0.02 -0.02%

Open: 128.78
High: 128.96
Low: 127.62
Volume: 1,256,454
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 128.28 129.12 127.54 127.83 1,025,849 -0.77 -0.60
2023-01-26 128.78 128.96 127.62 128.60 1,256,454 -0.02 -0.02
2023-01-25 126.71 129.48 126.01 128.62 1,453,938 +1.36 +1.07
2023-01-24 125.00 127.78 124.61 127.26 1,852,247 +2.02 +1.61
2023-01-23 125.72 126.66 124.82 125.24 2,064,858 -0.41 -0.33
2023-01-20 125.06 125.98 123.28 125.65 2,521,840 +1.01 +0.81
2023-01-19 126.05 127.16 122.00 124.64 4,888,550 -7.79 -5.88
2023-01-18 135.35 135.63 131.92 132.43 1,898,481 -3.09 -2.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 129.48
On 2023-01-25
124.61
On 2023-01-24
2.18 1.73 129.48
On 2023-01-25
127.54
On 2023-01-27
-1.50 127.51
10D 139.34
On 2023-01-13
122.00
On 2023-01-19
-9.24 -6.74 139.34
On 2023-01-13
122.00
On 2023-01-19
-12.44 129.48
20D 142.15
On 2023-01-10
122.00
On 2023-01-19
-7.60 -5.61 142.15
On 2023-01-10
122.00
On 2023-01-19
-14.18 133.98
WTD 129.48
On 2023-01-25
124.61
On 2023-01-24
2.18 1.73 129.48
On 2023-01-25
127.54
On 2023-01-27
-1.50 127.51
MTD 142.15
On 2023-01-10
122.00
On 2023-01-19
-7.77 -5.73 142.15
On 2023-01-10
122.00
On 2023-01-19
-14.18 133.76
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96