ALL: Allstate Corp.

As of Tuesday, June 30th, 2026

$ 237.94

-3.44 -1.43%

Open: 241.47
High: 242.67
Low: 237.46
Volume: 1,993,593
Previous Close on Monday, June 29th, 2026

$ 241.38

+1.77 +0.74%

Open: 237.74
High: 241.78
Low: 236.82
Volume: 1,424,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-30 241.47 242.67 237.46 237.94 1,993,593 -3.44 -1.43
2026-06-29 237.74 241.78 236.82 241.38 1,424,078 +1.77 +0.74
2026-06-26 234.46 240.16 233.38 239.61 2,691,896 +8.01 +3.46
2026-06-25 234.86 237.10 230.98 231.60 1,577,003 -1.94 -0.83
2026-06-24 232.48 236.39 230.00 233.54 2,382,853 +1.99 +0.86
2026-06-23 226.47 232.39 224.65 231.55 1,755,461 +8.99 +4.04
2026-06-22 222.53 226.26 221.11 222.56 2,383,218 +1.39 +0.63
2026-06-18 221.65 222.21 218.29 221.17 5,005,926 -0.49 -0.22
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 242.67
On 2026-06-30		 230.00
On 2026-06-24		 6.39 2.76 236.39
On 2026-06-24		 236.39
On 2026-06-24		 0.00 236.81
10D 242.67
On 2026-06-30		 218.29
On 2026-06-18		 16.13 7.27 224.86
On 2026-06-16		 218.29
On 2026-06-18		 -2.92 230.41
20D 242.67
On 2026-06-30		 206.29
On 2026-06-02		 30.73 14.83 221.71
On 2026-06-05		 214.26
On 2026-06-09		 -3.36 223.72
WTD 242.67
On 2026-06-30		 236.82
On 2026-06-29		 -1.67 -0.70 241.78
On 2026-06-29		 241.78
On 2026-06-29		 0.00 239.66
MTD 242.67
On 2026-06-30		 206.29
On 2026-06-02		 30.73 14.83 221.71
On 2026-06-05		 214.26
On 2026-06-09		 -3.36 223.72
As of Tuesday, June 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

373.73 +0.02 +0.01 4,420,356
KO

The Coca-Cola Company

81.27 -1.38 -1.67 16,318,360
PFE

Pfizer Inc.

24.08 -0.29 -1.19 57,634,210
VZ

Verizon Communications Inc.

42.34 -1.76 -3.99 57,631,856
VIX

CBOE Volatility Index

16.45 -1.23 -6.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,319.20 +136.46 +0.26 623,046,418
DJTA

Dow Jones Transportation Average

21,749.79 -175.20 -0.80 80,138,976
SPX

S&P 500 Index

7,499.36 +58.93 +0.79
OEX

S&P 100 Index

3,667.27 +31.19 +0.86
NDX

NASDAQ 100 Index

30,276.35 +501.60 +1.68
NYA

NYSE Composite Index

23,834.23 +31.53 +0.13
XAX

NYSE AMEX Composite Index

7,759.34 -42.60 -0.55
RUI

RUSSELL 1000 Index

4,093.86 +32.03 +0.79
RUT

Russell 2000 Index

3,024.37 +13.95 +0.46
RUA

Russell 3000 Index

4,279.36 +32.89 +0.77
VIX

CBOE Volatility Index

16.45 -1.23 -6.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.03 -0.13 -0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.50 -0.31 -1.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.00 -0.55 -2.81
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

237.94 -3.44 -1.43 1,993,593