ALL: Allstate Corp.

As of Tuesday, January 20th, 2026

$ 193.55

+1.27 +0.66%

Open: 191.50
High: 196.04
Low: 191.50
Volume: 1,785,415
Previous Close on Friday, January 16th, 2026

$ 192.28

-3.19 -1.63%

Open: 195.05
High: 195.73
Low: 191.80
Volume: 2,394,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 191.50 196.04 191.50 193.55 1,785,415 +1.27 +0.66
2026-01-16 195.05 195.73 191.80 192.28 2,394,074 -3.19 -1.63
2026-01-15 197.75 198.85 195.04 195.47 1,708,353 -0.55 -0.28
2026-01-14 197.17 200.20 194.56 196.02 3,071,082 -1.63 -0.82
2026-01-13 208.53 210.10 197.00 197.65 4,465,570 -11.01 -5.28
2026-01-12 208.88 210.73 205.15 208.66 3,473,752 -3.55 -1.67
2026-01-09 210.84 215.00 210.27 212.21 1,890,756 +1.11 +0.53
2026-01-08 208.01 211.49 207.51 211.10 1,639,141 +3.83 +1.85
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
MSTR

Strategy Inc.

160.23 -13.48 -7.76 25,369,699
CLF

Cleveland-Cliffs Inc.

14.05 +0.05 +0.36 16,583,035
W

Wayfair Inc.

107.89 -7.10 -6.17 3,742,648
DBRG

DigitalBridge

15.35 0.00 0.00 6,740,385
ALL

Allstate Corp.

193.55 +1.27 +0.66 1,785,415