ALL: Allstate Corp.

As of Monday, March 18th, 2024

$ 163.01

+0.81 +0.50%

Open: 161.33
High: 163.33
Low: 160.83
Volume: 1,525,816
Previous Close on Friday, March 15th, 2024

$ 162.20

+2.82 +1.77%

Open: 157.86
High: 162.71
Low: 157.46
Volume: 9,247,282
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 161.33 163.33 160.83 163.01 1,525,816 +0.81 +0.50
2024-03-15 157.86 162.71 157.46 162.20 9,247,282 +2.82 +1.77
2024-03-14 159.76 160.56 158.12 159.38 1,596,676 -0.70 -0.44
2024-03-13 160.12 160.49 158.54 160.08 1,457,641 +0.48 +0.30
2024-03-12 160.00 160.70 158.02 159.60 1,732,720 -0.34 -0.21
2024-03-11 156.57 159.98 156.45 159.94 1,580,908 +3.02 +1.92
2024-03-08 156.17 157.43 155.59 156.92 1,070,933 +0.28 +0.18
2024-03-07 156.98 157.11 155.40 156.64 1,308,323 -0.40 -0.25

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 163.33
On 2024-03-18
157.46
On 2024-03-15
3.07 1.92 160.70
On 2024-03-12
158.12
On 2024-03-14
-1.61 160.85
10D 163.33
On 2024-03-18
154.76
On 2024-03-06
6.63 4.24 157.92
On 2024-03-05
154.76
On 2024-03-06
-2.00 159.16
20D 163.33
On 2024-03-18
153.87
On 2024-03-04
1.23 0.76 162.95
On 2024-02-20
153.87
On 2024-03-04
-5.57 159.04
WTD 163.33
On 2024-03-18
160.83
On 2024-03-18
0.81 0.50 -- -- -- 163.01
MTD 163.33
On 2024-03-18
153.87
On 2024-03-04
3.49 2.19 158.80
On 2024-03-01
153.87
On 2024-03-04
-3.10 158.59
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

163.01 +0.81 +0.50 1,525,816