ALL: Allstate Corp.

As of Friday, June 9th, 2023

$ 111.96

+0.05 +0.04%

Open: 111.21
High: 112.95
Low: 110.50
Volume: 1,602,925
Previous Close on Thursday, June 8th, 2023

$ 111.91

-0.31 -0.28%

Open: 112.12
High: 112.21
Low: 110.63
Volume: 1,213,520

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-09 111.21 112.95 110.50 111.96 1,602,925 +0.05 +0.04
2023-06-08 112.12 112.21 110.63 111.91 1,213,520 -0.31 -0.28
2023-06-07 110.28 112.61 109.66 112.22 1,325,998 +2.23 +2.03
2023-06-06 109.51 110.62 109.43 109.99 1,518,678 +0.51 +0.47
2023-06-05 110.57 111.22 109.26 109.48 1,306,935 -0.60 -0.55
2023-06-02 109.94 110.85 109.30 110.08 1,119,173 +0.88 +0.81
2023-06-01 108.20 109.95 106.32 109.20 1,604,250 +0.75 +0.69
2023-05-31 110.28 110.80 108.32 108.45 3,858,885 -2.21 -2.00
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 112.95
On 2023-06-09		 109.26
On 2023-06-05		 1.88 1.71 112.61
On 2023-06-07		 110.63
On 2023-06-08		 -1.76 111.11
10D 112.95
On 2023-06-09		 106.32
On 2023-06-01		 0.92 0.83 111.16
On 2023-05-26		 106.32
On 2023-06-01		 -4.35 110.35
20D 119.99
On 2023-05-19		 106.32
On 2023-06-01		 -6.37 -5.38 119.99
On 2023-05-19		 106.32
On 2023-06-01		 -11.39 113.55
WTD 112.95
On 2023-06-09		 109.26
On 2023-06-05		 1.88 1.71 112.61
On 2023-06-07		 110.63
On 2023-06-08		 -1.76 111.11
MTD 112.95
On 2023-06-09		 106.32
On 2023-06-01		 3.51 3.24 112.61
On 2023-06-07		 110.63
On 2023-06-08		 -1.76 110.69
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.55