ALL: Allstate Corp.

As of Friday, January 17th, 2025

$ 188.90

-2.20 -1.15%

Open: 191.31
High: 192.89
Low: 188.63
Volume: 1,517,960
Previous Close on Thursday, January 16th, 2025

$ 191.10

+3.07 +1.63%

Open: 188.41
High: 191.96
Low: 187.78
Volume: 1,501,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 191.31 192.89 188.63 188.90 1,516,174 -2.20 -1.15
2025-01-16 188.41 191.96 187.78 191.10 1,501,954 +3.07 +1.63
2025-01-15 189.00 190.16 186.95 188.03 1,656,916 +1.22 +0.65
2025-01-14 183.29 187.07 181.94 186.81 1,554,023 +4.27 +2.34
2025-01-13 178.40 184.35 178.13 182.54 2,359,101 +1.55 +0.86
2025-01-10 188.62 190.75 176.46 180.99 4,637,552 -10.81 -5.64
2025-01-08 188.72 191.84 185.02 191.80 2,401,488 +5.76 +3.10
2025-01-07 186.09 187.60 184.19 186.04 2,262,907 +0.13 +0.07
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 192.89
On 2025-01-17		 178.13
On 2025-01-13		 7.91 4.37 184.35
On 2025-01-13		 184.35
On 2025-01-13		 0.00 187.48
10D 193.50
On 2025-01-03		 176.46
On 2025-01-10		 -3.05 -1.59 193.50
On 2025-01-03		 176.46
On 2025-01-10		 -8.81 187.36
20D 195.92
On 2024-12-26		 176.46
On 2025-01-10		 -4.50 -2.33 195.92
On 2024-12-26		 176.46
On 2025-01-10		 -9.93 190.10
WTD 192.89
On 2025-01-17		 178.13
On 2025-01-13		 7.91 4.37 184.35
On 2025-01-13		 184.35
On 2025-01-13		 0.00 187.48
MTD 193.76
On 2025-01-02		 176.46
On 2025-01-10		 -3.89 -2.02 193.76
On 2025-01-02		 176.46
On 2025-01-10		 -8.93 187.77
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

188.90 -2.20 -1.15 1,517,960