ALL: Allstate Corp.

As of Monday, April 15th, 2024

$ 165.76

-1.05 -0.63%

Open: 168.78
High: 168.86
Low: 165.47
Volume: 1,126,959
Previous Close on Friday, April 12th, 2024

$ 166.81

+1.20 +0.72%

Open: 166.00
High: 168.99
Low: 165.87
Volume: 1,711,198
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 168.78 168.86 165.47 165.76 1,126,959 -1.05 -0.63
2024-04-12 166.00 168.99 165.87 166.81 1,711,198 +1.20 +0.72
2024-04-11 168.88 168.88 165.53 165.61 1,267,197 -4.14 -2.44
2024-04-10 167.72 170.00 167.08 169.75 1,287,917 +1.42 +0.84
2024-04-09 172.44 172.92 166.93 168.33 1,218,599 -4.03 -2.34
2024-04-08 173.31 173.59 172.00 172.36 1,004,368 -0.46 -0.27
2024-04-05 171.93 173.46 171.25 172.82 998,996 +1.59 +0.93
2024-04-04 174.05 174.57 170.39 171.23 1,242,230 -2.19 -1.26

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 172.92
On 2024-04-09
165.47
On 2024-04-15
-6.60 -3.83 172.92
On 2024-04-09
165.47
On 2024-04-15
-4.31 167.25
10D 174.57
On 2024-04-04
165.47
On 2024-04-15
-6.81 -3.95 174.57
On 2024-04-04
165.47
On 2024-04-15
-5.22 169.86
20D 174.57
On 2024-04-04
159.71
On 2024-03-21
3.56 2.19 174.57
On 2024-04-04
165.47
On 2024-04-15
-5.22 168.39
WTD 168.86
On 2024-04-15
165.47
On 2024-04-15
-1.05 -0.63 -- -- -- 165.76
MTD 174.57
On 2024-04-04
165.47
On 2024-04-15
-7.25 -4.19 174.57
On 2024-04-04
165.47
On 2024-04-15
-5.22 170.11
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70