Allstate Corp (ALL) stock
ALLNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as ALL.PB, ALL.PH, ALL.PI, ALL.PJ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 15/3034% below fair value
$259.87+3.95 (+1.54%)
Close on Oct 30, 2026Market cap $65.71BP/E 5.2Yield 1.54%
Price history
Allstate share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$259.87
+1.54% on the day
52-week range
$188.15 – $277.22
-6.3% from the high
Change over 52 weeks
+35.4%
From $191.88 on Oct 30, 2025
Average volume
1.85M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $261.06 | $262.82 | $259.34 | $259.87 | +1.54% | 1,515,125 |
| Oct 29, 2026 | $254.49 | $256.83 | $252.00 | $255.92 | +2.29% | 1,216,237 |
| Oct 28, 2026 | $250.67 | $252.41 | $249.21 | $250.20 | -0.60% | 1,453,152 |
| Oct 27, 2026 | $254.33 | $255.74 | $249.90 | $251.71 | -1.66% | 1,306,038 |
| Oct 26, 2026 | $254.99 | $257.57 | $254.47 | $255.95 | +1.09% | 1,243,797 |
| Oct 23, 2026 | $257.73 | $259.37 | $252.94 | $253.19 | -2.28% | 1,151,042 |
| Oct 22, 2026 | $252.86 | $259.25 | $252.27 | $259.10 | +3.21% | 1,359,270 |
| Oct 21, 2026 | $250.58 | $252.05 | $247.89 | $251.04 | +0.45% | 1,617,031 |
| Oct 20, 2026 | $250.00 | $253.95 | $247.67 | $249.91 | +1.24% | 1,632,857 |
| Oct 19, 2026 | $245.91 | $247.30 | $244.31 | $246.85 | -0.42% | 1,944,944 |
| Oct 16, 2026 | $241.10 | $248.40 | $241.10 | $247.88 | +3.46% | 3,499,944 |
| Oct 15, 2026 | $241.03 | $243.94 | $238.39 | $239.60 | +1.45% | 2,061,785 |
| Oct 14, 2026 | $232.48 | $236.23 | $228.15 | $236.17 | -0.10% | 1,985,470 |
| Oct 13, 2026 | $234.50 | $237.17 | $232.66 | $236.40 | +1.63% | 1,564,946 |
| Oct 12, 2026 | $232.82 | $233.57 | $231.91 | $232.60 | +1.38% | 1,394,112 |
| Oct 9, 2026 | $228.88 | $231.74 | $228.88 | $229.43 | -0.52% | 1,580,820 |
| Oct 8, 2026 | $224.75 | $231.49 | $224.75 | $230.63 | +2.98% | 1,751,921 |
| Oct 7, 2026 | $224.92 | $225.80 | $223.53 | $223.95 | -0.14% | 1,663,555 |
| Oct 6, 2026 | $224.30 | $225.22 | $222.22 | $224.27 | -0.20% | 1,809,422 |
| Oct 5, 2026 | $224.12 | $225.31 | $219.51 | $224.71 | +0.43% | 1,978,868 |
| Oct 2, 2026 | $223.71 | $224.80 | $221.84 | $223.74 | -0.30% | 1,845,562 |
| Oct 1, 2026 | $223.04 | $225.33 | $220.59 | $224.41 | +1.15% | 2,944,791 |
| Sep 30, 2026 | $224.51 | $225.59 | $221.81 | $221.86 | -1.58% | 3,879,112 |
| Sep 29, 2026 | $225.95 | $227.05 | $224.21 | $225.42 | -0.94% | 4,096,076 |
| Sep 28, 2026 | $228.68 | $229.61 | $225.82 | $227.55 | -0.02% | 1,725,247 |
| Sep 25, 2026 | $228.09 | $229.90 | $225.58 | $227.60 | +0.19% | 1,716,550 |
| Sep 24, 2026 | $228.86 | $230.79 | $226.39 | $227.17 | +0.67% | 2,966,583 |
| Sep 23, 2026 | $228.65 | $232.78 | $225.62 | $225.66 | -1.67% | 4,131,706 |
| Sep 22, 2026 | $240.70 | $242.16 | $227.25 | $229.50 | -5.50% | 5,257,524 |
| Sep 21, 2026 | $250.00 | $251.50 | $241.53 | $242.86 | -2.79% | 2,354,280 |
| Sep 18, 2026 | $251.41 | $251.41 | $247.78 | $249.83 | -0.94% | 3,798,346 |
| Sep 17, 2026 | $254.02 | $254.83 | $250.74 | $252.21 | -1.04% | 1,482,400 |
| Sep 16, 2026 | $255.88 | $257.99 | $253.47 | $254.85 | -0.92% | 1,432,155 |
| Sep 15, 2026 | $258.29 | $258.29 | $255.27 | $257.21 | -0.49% | 1,255,815 |
| Sep 14, 2026 | $256.09 | $258.76 | $255.38 | $258.48 | +1.88% | 1,532,165 |
| Sep 11, 2026 | $254.43 | $255.34 | $251.06 | $253.71 | +0.76% | 1,336,813 |
| Sep 10, 2026 | $256.74 | $258.47 | $250.33 | $251.79 | -0.71% | 2,883,466 |
| Sep 9, 2026 | $252.01 | $254.70 | $250.36 | $253.58 | +0.05% | 1,642,639 |
| Sep 8, 2026 | $256.34 | $257.66 | $253.21 | $253.46 | -2.35% | 1,654,283 |
| Sep 4, 2026 | $260.26 | $263.31 | $259.14 | $259.57 | -1.35% | 1,267,826 |
| Sep 3, 2026 | $260.95 | $266.45 | $260.89 | $263.11 | +1.45% | 1,328,604 |
| Sep 2, 2026 | $259.34 | $261.56 | $257.99 | $259.34 | +0.57% | 1,085,652 |
| Sep 1, 2026 | $260.33 | $261.79 | $257.37 | $257.87 | +0.03% | 1,067,492 |
| Aug 31, 2026 | $260.12 | $261.47 | $257.76 | $257.80 | -1.07% | 2,182,996 |
| Aug 28, 2026 | $257.79 | $261.24 | $256.93 | $260.58 | +1.15% | 970,787 |
| Aug 27, 2026 | $260.36 | $261.26 | $256.23 | $257.62 | -1.60% | 1,453,080 |
| Aug 26, 2026 | $258.28 | $262.19 | $258.20 | $261.81 | +1.63% | 1,102,287 |
| Aug 25, 2026 | $259.33 | $259.81 | $256.95 | $257.62 | -0.99% | 969,916 |
| Aug 24, 2026 | $256.06 | $260.42 | $255.41 | $260.19 | +2.51% | 1,617,824 |
| Aug 21, 2026 | $254.13 | $256.94 | $253.56 | $253.83 | -0.28% | 2,393,154 |
| Aug 20, 2026 | $255.06 | $258.79 | $252.83 | $254.54 | -2.00% | 1,944,180 |
| Aug 19, 2026 | $261.76 | $266.57 | $259.65 | $259.74 | -0.54% | 1,210,343 |
| Aug 18, 2026 | $262.05 | $264.49 | $260.81 | $261.15 | +1.18% | 1,442,075 |
| Aug 17, 2026 | $260.72 | $262.66 | $257.86 | $258.10 | -1.27% | 1,323,819 |
| Aug 14, 2026 | $261.21 | $261.67 | $259.08 | $261.41 | +0.36% | 1,544,117 |
| Aug 13, 2026 | $257.50 | $261.24 | $255.46 | $260.48 | +1.81% | 1,423,267 |
| Aug 12, 2026 | $259.55 | $264.46 | $255.45 | $255.84 | -2.44% | 2,591,139 |
| Aug 11, 2026 | $266.92 | $268.10 | $261.35 | $262.23 | -2.76% | 2,859,970 |
| Aug 10, 2026 | $266.95 | $271.63 | $262.02 | $269.67 | +1.00% | 1,722,977 |
| Aug 7, 2026 | $272.09 | $272.37 | $266.20 | $267.00 | -2.95% | 2,751,228 |
| Aug 6, 2026 | $273.78 | $275.39 | $268.30 | $275.11 | +3.98% | 1,913,421 |
| Aug 5, 2026 | $264.65 | $266.92 | $263.12 | $264.59 | +0.77% | 1,433,815 |
| Aug 4, 2026 | $257.26 | $263.23 | $255.11 | $262.56 | -0.05% | 1,931,871 |
| Aug 3, 2026 | $264.07 | $266.88 | $260.99 | $262.68 | -0.53% | 1,302,719 |
| Jul 31, 2026 | $262.80 | $267.25 | $262.59 | $264.08 | -0.49% | 1,309,652 |
| Jul 30, 2026 | $270.29 | $271.47 | $261.93 | $265.38 | -3.28% | 1,694,183 |
| Jul 29, 2026 | $271.00 | $277.22 | $270.08 | $274.39 | +0.72% | 1,513,287 |
| Jul 28, 2026 | $263.25 | $272.61 | $263.25 | $272.42 | +4.27% | 2,461,638 |
| Jul 27, 2026 | $260.70 | $262.24 | $258.90 | $261.27 | +0.50% | 1,102,979 |
| Jul 24, 2026 | $254.38 | $260.65 | $254.33 | $259.97 | +2.14% | 1,070,188 |
| Jul 23, 2026 | $252.81 | $255.27 | $250.26 | $254.52 | +1.07% | 1,362,774 |
| Jul 22, 2026 | $250.53 | $252.49 | $249.37 | $251.83 | +0.04% | 1,292,907 |
| Jul 21, 2026 | $251.79 | $252.79 | $249.64 | $251.74 | -0.78% | 1,064,661 |
| Jul 20, 2026 | $248.87 | $254.32 | $247.29 | $253.73 | +1.53% | 1,313,454 |
| Jul 17, 2026 | $245.54 | $250.58 | $244.00 | $249.90 | +3.32% | 1,857,652 |
| Jul 16, 2026 | $241.42 | $244.78 | $238.89 | $241.86 | +0.99% | 2,027,837 |
| Jul 15, 2026 | $241.13 | $243.84 | $236.22 | $239.48 | -4.34% | 3,127,856 |
| Jul 14, 2026 | $252.39 | $256.09 | $250.06 | $250.35 | -2.38% | 1,455,981 |
| Jul 13, 2026 | $253.32 | $256.64 | $251.97 | $256.45 | +1.92% | 1,384,948 |
| Jul 10, 2026 | $249.87 | $251.87 | $249.00 | $251.61 | +1.19% | 1,041,587 |
| Jul 9, 2026 | $251.83 | $251.83 | $247.88 | $248.64 | -1.01% | 1,764,117 |
| Jul 8, 2026 | $254.15 | $254.16 | $249.38 | $251.17 | -0.12% | 1,642,610 |
| Jul 7, 2026 | $252.59 | $257.67 | $251.27 | $251.46 | +1.24% | 2,298,482 |
| Jul 6, 2026 | $249.05 | $249.26 | $246.65 | $248.37 | -0.78% | 1,516,440 |
| Jul 2, 2026 | $243.40 | $250.38 | $242.28 | $250.33 | +2.97% | 1,602,581 |
| Jul 1, 2026 | $237.66 | $243.75 | $236.50 | $243.12 | +2.18% | 1,670,281 |
| Jun 30, 2026 | $241.47 | $242.67 | $237.46 | $237.94 | -1.43% | 2,092,794 |
| Jun 29, 2026 | $237.74 | $241.78 | $236.82 | $241.38 | +0.74% | 1,498,590 |
| Jun 26, 2026 | $234.46 | $240.16 | $233.38 | $239.61 | +3.46% | 2,880,202 |
| Jun 25, 2026 | $234.86 | $237.10 | $230.98 | $231.60 | -0.83% | 1,577,057 |
| Jun 24, 2026 | $232.48 | $236.39 | $230.00 | $233.54 | +0.86% | 2,707,973 |
| Jun 23, 2026 | $226.47 | $232.39 | $224.65 | $231.55 | +4.04% | 1,811,185 |
| Jun 22, 2026 | $222.53 | $226.26 | $221.11 | $222.56 | +0.63% | 2,909,520 |
| Jun 18, 2026 | $221.65 | $222.21 | $218.29 | $221.17 | -0.22% | 5,024,761 |
| Jun 17, 2026 | $221.08 | $224.63 | $221.08 | $221.66 | -0.64% | 1,577,221 |
| Jun 16, 2026 | $221.83 | $224.86 | $221.83 | $223.09 | +0.58% | 1,161,305 |
| Jun 15, 2026 | $219.82 | $222.68 | $218.83 | $221.81 | +0.08% | 1,310,434 |
| Jun 12, 2026 | $219.14 | $221.94 | $218.29 | $221.63 | +0.94% | 1,023,131 |
| Jun 11, 2026 | $224.44 | $224.44 | $219.37 | $219.57 | -1.69% | 1,198,648 |
| Jun 10, 2026 | $220.32 | $225.27 | $217.54 | $223.34 | +2.84% | 1,735,809 |
| Jun 9, 2026 | $215.76 | $219.53 | $214.26 | $217.18 | +1.00% | 1,459,432 |
| Jun 8, 2026 | $216.94 | $218.26 | $214.45 | $215.02 | -2.71% | 1,524,681 |
| Jun 5, 2026 | $213.48 | $221.71 | $212.58 | $221.01 | +4.82% | 1,638,475 |
| Jun 4, 2026 | $211.90 | $214.63 | $209.77 | $210.84 | +0.72% | 1,417,615 |
| Jun 3, 2026 | $209.77 | $214.37 | $208.96 | $209.34 | -0.53% | 1,768,138 |
| Jun 2, 2026 | $208.02 | $212.27 | $206.29 | $210.46 | +1.57% | 1,941,738 |
| Jun 1, 2026 | $202.91 | $208.08 | $202.21 | $207.21 | +0.54% | 1,753,247 |
| May 29, 2026 | $207.40 | $208.18 | $204.81 | $206.09 | -0.57% | 2,863,351 |
| May 28, 2026 | $207.91 | $210.33 | $207.24 | $207.28 | -0.75% | 1,377,938 |
| May 27, 2026 | $212.61 | $214.49 | $208.52 | $208.85 | -1.87% | 1,226,349 |
| May 26, 2026 | $215.30 | $217.87 | $212.78 | $212.82 | -1.75% | 1,298,910 |
| May 22, 2026 | $216.40 | $217.82 | $214.55 | $216.60 | +1.01% | 1,247,672 |
| May 21, 2026 | $219.12 | $220.33 | $212.48 | $214.44 | -3.40% | 2,193,278 |
| May 20, 2026 | $224.74 | $224.97 | $221.03 | $221.98 | -1.16% | 1,220,703 |
| May 19, 2026 | $222.00 | $227.62 | $220.39 | $224.58 | +1.52% | 3,937,706 |
| May 18, 2026 | $217.55 | $222.69 | $216.88 | $221.21 | +1.77% | 1,741,412 |
| May 15, 2026 | $218.22 | $220.31 | $216.34 | $217.37 | +0.43% | 1,483,410 |
| May 14, 2026 | $216.01 | $217.30 | $213.57 | $216.45 | +0.42% | 1,695,192 |
| May 13, 2026 | $213.28 | $217.88 | $212.40 | $215.54 | +0.03% | 1,586,394 |
| May 12, 2026 | $214.97 | $217.96 | $213.49 | $215.47 | +0.78% | 1,639,149 |
| May 11, 2026 | $214.69 | $216.00 | $212.30 | $213.80 | +0.30% | 1,288,521 |
| May 8, 2026 | $214.71 | $216.69 | $211.26 | $213.15 | -0.24% | 1,482,576 |
| May 7, 2026 | $213.01 | $214.53 | $209.66 | $213.67 | -1.95% | 2,837,520 |
| May 6, 2026 | $219.00 | $221.14 | $216.62 | $217.92 | -0.27% | 1,760,139 |
| May 5, 2026 | $220.00 | $222.23 | $217.84 | $218.51 | -0.62% | 1,505,994 |
| May 4, 2026 | $215.60 | $219.97 | $214.24 | $219.87 | +1.51% | 1,757,693 |
| May 1, 2026 | $218.80 | $221.19 | $216.58 | $216.59 | -0.31% | 1,486,184 |
| Apr 30, 2026 | $213.36 | $218.19 | $209.51 | $217.26 | +2.32% | 2,235,605 |
| Apr 29, 2026 | $216.10 | $217.26 | $211.68 | $212.33 | -1.88% | 1,374,362 |
| Apr 28, 2026 | $216.19 | $218.18 | $215.19 | $216.40 | +1.03% | 1,210,432 |
| Apr 27, 2026 | $211.93 | $216.59 | $210.36 | $214.20 | +0.62% | 1,424,747 |
| Apr 24, 2026 | $215.48 | $216.30 | $212.75 | $212.88 | -1.70% | 1,070,714 |
| Apr 23, 2026 | $214.05 | $217.86 | $213.86 | $216.56 | +1.12% | 926,590 |
| Apr 22, 2026 | $215.25 | $216.35 | $212.88 | $214.16 | -1.01% | 1,166,053 |
| Apr 21, 2026 | $215.38 | $219.00 | $215.38 | $216.34 | +0.55% | 1,415,431 |
| Apr 20, 2026 | $216.14 | $218.57 | $214.46 | $215.15 | -0.47% | 1,281,622 |
| Apr 17, 2026 | $213.96 | $218.08 | $212.49 | $216.16 | +1.07% | 1,233,659 |
| Apr 16, 2026 | $217.12 | $217.18 | $212.40 | $213.87 | -2.00% | 1,553,169 |
| Apr 15, 2026 | $214.35 | $219.48 | $213.63 | $218.23 | +1.56% | 1,215,782 |
| Apr 14, 2026 | $213.81 | $215.93 | $213.00 | $214.88 | -0.10% | 1,563,531 |
| Apr 13, 2026 | $210.67 | $215.24 | $210.26 | $215.09 | +1.94% | 1,017,167 |
| Apr 10, 2026 | $214.03 | $214.32 | $208.30 | $210.99 | -1.65% | 1,017,416 |
| Apr 9, 2026 | $210.91 | $216.15 | $210.40 | $214.52 | +1.16% | 1,060,624 |
| Apr 8, 2026 | $210.00 | $212.34 | $209.28 | $212.07 | +0.73% | 1,150,732 |
| Apr 7, 2026 | $208.51 | $210.81 | $207.29 | $210.53 | +1.04% | 1,384,241 |
| Apr 6, 2026 | $206.05 | $208.50 | $205.93 | $208.36 | +0.64% | 798,834 |
| Apr 2, 2026 | $204.96 | $207.84 | $204.16 | $207.03 | +1.44% | 1,383,067 |
| Apr 1, 2026 | $206.05 | $206.84 | $203.42 | $204.10 | -1.56% | 1,660,201 |
| Mar 31, 2026 | $208.18 | $208.88 | $204.12 | $207.34 | +0.03% | 1,442,398 |
| Mar 30, 2026 | $204.55 | $209.05 | $203.42 | $207.27 | +2.25% | 1,128,104 |
| Mar 27, 2026 | $209.40 | $209.40 | $201.61 | $202.71 | -2.15% | 1,288,317 |
| Mar 26, 2026 | $205.08 | $207.21 | $203.99 | $207.16 | +1.20% | 972,345 |
| Mar 25, 2026 | $207.41 | $208.68 | $204.20 | $204.71 | -1.25% | 1,507,697 |
| Mar 24, 2026 | $207.84 | $210.30 | $207.11 | $207.31 | -0.22% | 1,298,183 |
| Mar 23, 2026 | $209.46 | $209.73 | $206.51 | $207.76 | +1.04% | 1,352,376 |
| Mar 20, 2026 | $204.06 | $207.08 | $203.33 | $205.62 | +0.76% | 3,379,265 |
| Mar 19, 2026 | $206.57 | $207.29 | $203.25 | $204.07 | -0.15% | 1,443,013 |
| Mar 18, 2026 | $207.01 | $207.53 | $204.20 | $204.38 | -1.39% | 1,352,728 |
| Mar 17, 2026 | $211.06 | $212.15 | $207.01 | $207.27 | -0.26% | 1,369,392 |
| Mar 16, 2026 | $206.99 | $210.17 | $206.99 | $207.81 | +0.80% | 1,416,207 |
| Mar 13, 2026 | $207.49 | $208.56 | $205.93 | $206.17 | +0.56% | 950,459 |
| Mar 12, 2026 | $203.51 | $208.12 | $203.03 | $205.03 | -0.27% | 1,387,397 |
| Mar 11, 2026 | $206.27 | $207.66 | $204.32 | $205.59 | -0.92% | 1,401,516 |
| Mar 10, 2026 | $207.07 | $210.38 | $206.20 | $207.50 | -0.09% | 1,100,156 |
| Mar 9, 2026 | $211.30 | $211.64 | $205.76 | $207.69 | -2.18% | 1,407,730 |
| Mar 6, 2026 | $211.29 | $212.84 | $207.47 | $212.32 | +0.33% | 950,316 |
| Mar 5, 2026 | $211.24 | $213.87 | $209.60 | $211.62 | -1.20% | 1,537,869 |
| Mar 4, 2026 | $214.35 | $215.13 | $210.38 | $214.18 | +0.27% | 1,232,872 |
| Mar 3, 2026 | $210.14 | $214.81 | $209.89 | $213.61 | +0.40% | 1,545,521 |
| Mar 2, 2026 | $213.51 | $214.72 | $211.25 | $212.76 | -0.82% | 1,437,200 |
| Feb 27, 2026 | $210.87 | $215.51 | $210.87 | $214.52 | +0.83% | 2,318,626 |
| Feb 26, 2026 | $210.90 | $213.85 | $210.00 | $212.76 | +1.64% | 1,266,060 |
| Feb 25, 2026 | $210.90 | $211.21 | $206.71 | $209.33 | -0.23% | 1,407,804 |
| Feb 24, 2026 | $206.00 | $210.35 | $205.04 | $209.82 | +1.78% | 1,385,927 |
| Feb 23, 2026 | $206.31 | $208.10 | $204.78 | $206.16 | -0.10% | 1,692,461 |
| Feb 20, 2026 | $204.71 | $206.57 | $201.22 | $206.37 | +1.55% | 1,226,181 |
| Feb 19, 2026 | $208.85 | $208.85 | $202.62 | $203.22 | -2.97% | 1,754,905 |
| Feb 18, 2026 | $212.00 | $213.64 | $205.30 | $209.43 | -1.36% | 2,234,919 |
| Feb 17, 2026 | $210.13 | $213.24 | $208.25 | $212.32 | +2.32% | 2,381,536 |
| Feb 13, 2026 | $206.44 | $207.73 | $204.16 | $207.51 | +0.46% | 1,591,698 |
| Feb 12, 2026 | $205.88 | $208.30 | $203.97 | $206.56 | +0.89% | 1,715,141 |
| Feb 11, 2026 | $201.00 | $206.17 | $198.48 | $204.73 | +1.78% | 1,718,632 |
| Feb 10, 2026 | $200.08 | $201.81 | $198.17 | $201.15 | +0.61% | 2,184,897 |
| Feb 9, 2026 | $207.00 | $208.59 | $199.17 | $199.94 | -3.67% | 2,159,419 |
| Feb 6, 2026 | $215.00 | $215.74 | $205.36 | $207.55 | -3.55% | 2,325,353 |
| Feb 5, 2026 | $212.44 | $216.75 | $210.58 | $215.19 | +3.90% | 3,404,666 |
| Feb 4, 2026 | $201.86 | $208.44 | $201.83 | $207.12 | +2.65% | 2,430,924 |
| Feb 3, 2026 | $201.10 | $204.14 | $199.50 | $201.77 | +0.50% | 1,234,599 |
| Feb 2, 2026 | $199.95 | $202.35 | $198.22 | $200.76 | +0.89% | 1,462,405 |
| Jan 30, 2026 | $197.36 | $199.20 | $196.52 | $198.99 | +0.30% | 1,199,066 |
| Jan 29, 2026 | $198.81 | $200.04 | $196.10 | $198.39 | +0.54% | 1,490,243 |
| Jan 28, 2026 | $194.00 | $198.33 | $193.00 | $197.33 | +1.31% | 1,151,495 |
| Jan 27, 2026 | $196.00 | $196.25 | $192.67 | $194.77 | -0.64% | 1,233,307 |
| Jan 26, 2026 | $194.63 | $196.83 | $194.45 | $196.02 | +1.22% | 1,058,468 |
| Jan 23, 2026 | $194.34 | $194.84 | $191.63 | $193.65 | -0.83% | 1,460,582 |
| Jan 22, 2026 | $192.59 | $195.49 | $191.13 | $195.28 | +0.84% | 1,572,502 |
| Jan 21, 2026 | $194.40 | $196.09 | $191.56 | $193.66 | +0.06% | 1,986,919 |
| Jan 20, 2026 | $191.50 | $196.04 | $191.50 | $193.55 | +0.66% | 1,786,308 |
| Jan 16, 2026 | $195.05 | $195.73 | $191.80 | $192.28 | -1.63% | 2,401,278 |
| Jan 15, 2026 | $197.75 | $198.85 | $195.04 | $195.47 | -0.28% | 1,709,395 |
| Jan 14, 2026 | $197.17 | $200.20 | $194.56 | $196.02 | -0.82% | 3,071,378 |
| Jan 13, 2026 | $208.53 | $210.10 | $197.00 | $197.65 | -5.28% | 4,467,953 |
| Jan 12, 2026 | $208.88 | $210.73 | $205.15 | $208.66 | -1.67% | 3,476,274 |
| Jan 9, 2026 | $210.84 | $215.00 | $210.27 | $212.21 | +0.53% | 1,891,092 |
| Jan 8, 2026 | $208.01 | $211.49 | $207.51 | $211.10 | +1.85% | 1,640,167 |
| Jan 7, 2026 | $208.53 | $210.10 | $206.82 | $207.27 | -0.31% | 1,287,484 |
| Jan 6, 2026 | $204.30 | $209.46 | $204.30 | $207.92 | +1.14% | 1,623,424 |
| Jan 5, 2026 | $202.37 | $206.49 | $201.31 | $205.57 | +0.86% | 1,516,538 |
| Jan 2, 2026 | $207.04 | $208.35 | $203.13 | $203.82 | -2.08% | 1,482,880 |
| Dec 31, 2025 | $208.75 | $209.83 | $208.09 | $208.15 | -0.45% | 817,398 |
| Dec 30, 2025 | $209.22 | $209.69 | $208.15 | $209.10 | +0.21% | 632,206 |
| Dec 29, 2025 | $208.51 | $209.40 | $207.16 | $208.66 | +0.41% | 830,822 |
| Dec 26, 2025 | $208.73 | $209.95 | $207.39 | $207.80 | -0.60% | 521,052 |
| Dec 24, 2025 | $209.55 | $210.10 | $208.85 | $209.05 | -0.24% | 411,356 |
| Dec 23, 2025 | $208.20 | $210.35 | $208.17 | $209.55 | +0.61% | 1,296,984 |
| Dec 22, 2025 | $203.87 | $208.33 | $203.55 | $208.28 | +1.60% | 1,453,624 |
| Dec 19, 2025 | $204.97 | $206.44 | $203.57 | $205.00 | +0.03% | 4,280,596 |
| Dec 18, 2025 | $208.36 | $208.36 | $203.71 | $204.93 | -1.98% | 2,542,079 |
| Dec 17, 2025 | $208.35 | $209.77 | $206.64 | $209.08 | -0.21% | 1,919,654 |
| Dec 16, 2025 | $210.74 | $212.76 | $208.40 | $209.51 | -1.15% | 1,709,455 |
| Dec 15, 2025 | $208.36 | $211.99 | $207.73 | $211.94 | +2.30% | 1,532,573 |
| Dec 12, 2025 | $207.65 | $207.88 | $206.40 | $207.18 | +0.17% | 1,442,969 |
| Dec 11, 2025 | $202.23 | $207.73 | $201.71 | $206.82 | +2.80% | 1,318,151 |
| Dec 10, 2025 | $201.13 | $202.59 | $199.97 | $201.19 | +0.07% | 1,565,254 |
| Dec 9, 2025 | $201.00 | $203.28 | $200.62 | $201.05 | +0.09% | 1,023,471 |
| Dec 8, 2025 | $203.89 | $203.89 | $199.26 | $200.87 | -0.69% | 2,049,887 |
| Dec 5, 2025 | $206.47 | $206.47 | $201.82 | $202.27 | -1.99% | 1,575,633 |
| Dec 4, 2025 | $208.99 | $210.42 | $206.27 | $206.37 | -1.08% | 1,470,092 |
| Dec 3, 2025 | $209.25 | $211.13 | $206.97 | $208.62 | -0.14% | 1,825,865 |
| Dec 2, 2025 | $210.03 | $210.39 | $208.52 | $208.91 | -0.52% | 2,089,952 |
| Dec 1, 2025 | $212.65 | $213.58 | $209.87 | $210.00 | -1.40% | 1,696,909 |
| Nov 28, 2025 | $214.00 | $215.37 | $212.75 | $212.98 | -0.42% | 623,253 |
| Nov 26, 2025 | $212.60 | $215.03 | $212.55 | $213.87 | +0.57% | 1,373,671 |
| Nov 25, 2025 | $212.86 | $214.51 | $212.46 | $212.65 | +0.13% | 1,732,873 |
| Nov 24, 2025 | $215.05 | $215.20 | $212.32 | $212.37 | -0.91% | 2,505,141 |
| Nov 21, 2025 | $213.34 | $215.89 | $212.01 | $214.32 | +1.22% | 1,633,421 |
| Nov 20, 2025 | $211.81 | $213.05 | $210.36 | $211.74 | +0.86% | 1,772,314 |
| Nov 19, 2025 | $210.50 | $212.57 | $208.34 | $209.93 | -0.01% | 1,749,894 |
| Nov 18, 2025 | $209.95 | $212.11 | $209.21 | $209.96 | +0.36% | 1,507,800 |
| Nov 17, 2025 | $215.20 | $215.44 | $208.29 | $209.21 | -2.38% | 1,738,839 |
| Nov 14, 2025 | $212.21 | $215.07 | $211.32 | $214.30 | +1.49% | 2,489,683 |
| Nov 13, 2025 | $209.58 | $211.75 | $207.97 | $211.16 | +0.93% | 1,669,767 |
| Nov 12, 2025 | $207.29 | $209.54 | $206.70 | $209.21 | +0.89% | 961,513 |
| Nov 11, 2025 | $204.87 | $207.59 | $203.31 | $207.36 | +1.70% | 921,074 |
| Nov 10, 2025 | $200.72 | $204.85 | $200.38 | $203.89 | +0.79% | 1,133,843 |
| Nov 7, 2025 | $199.32 | $203.16 | $199.00 | $202.29 | +2.16% | 1,360,309 |
| Nov 6, 2025 | $202.00 | $202.74 | $194.71 | $198.01 | +1.67% | 1,697,799 |
| Nov 5, 2025 | $195.84 | $197.45 | $194.48 | $194.75 | -0.26% | 1,381,014 |
| Nov 4, 2025 | $192.20 | $195.42 | $191.43 | $195.26 | +2.10% | 1,565,492 |
| Nov 3, 2025 | $191.67 | $192.04 | $188.15 | $191.25 | -0.14% | 1,706,839 |
| Oct 31, 2025 | $191.21 | $192.22 | $190.08 | $191.52 | -0.19% | 1,426,023 |
| Oct 30, 2025 | $190.91 | $193.01 | $190.86 | $191.88 | +0.99% | 1,127,226 |
| Oct 29, 2025 | $189.80 | $190.40 | $188.08 | $190.00 | -0.45% | 1,302,195 |
| Oct 28, 2025 | $192.37 | $193.07 | $190.15 | $190.85 | -1.22% | 942,278 |
| Oct 27, 2025 | $193.01 | $193.80 | $191.86 | $193.20 | +0.01% | 1,128,975 |
| Oct 24, 2025 | $193.87 | $194.83 | $193.06 | $193.19 | -0.65% | 1,125,826 |
| Oct 23, 2025 | $196.11 | $196.11 | $193.60 | $194.46 | -0.17% | 965,857 |
| Oct 22, 2025 | $193.96 | $194.96 | $191.87 | $194.79 | +0.54% | 1,549,928 |
| Oct 21, 2025 | $195.29 | $195.29 | $193.69 | $193.74 | -0.03% | 1,240,990 |
| Oct 20, 2025 | $196.12 | $196.57 | $193.03 | $193.79 | – | 1,139,850 |
Seasonality
ALL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | 1.7% | 0.8% | 2.4% | 0.5% | 0.5% | 2.5% | 1.5% | -0.0% | 1.0% | 5.7% | 0.6% |
| Months up | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -4.4% | 7.8% | -2.9% | 4.8% | -5.1% | 16.1% | 11.0% | -2.0% | -13.9% | 17.1% | ||
| 2025 | -0.2% | 3.5% | 4.5% | -4.2% | 5.8% | -3.6% | 1.0% | 0.6% | 5.5% | -10.8% | 11.2% | -1.8% |
| 2024 | 10.9% | 2.8% | 9.1% | -1.7% | -0.9% | -4.7% | 7.2% | 11.0% | 0.4% | -1.7% | 11.7% | -7.0% |
| 2023 | -5.3% | 0.9% | -14.0% | 4.5% | -6.3% | 1.4% | 3.3% | -3.5% | 3.3% | 15.0% | 8.3% | 1.5% |
| 2022 | 2.6% | 2.1% | 13.2% | -8.6% | 8.0% | -6.7% | -7.7% | 3.7% | 3.3% | 1.4% | 6.7% | 1.3% |
| 2021 | -2.5% | -0.5% | 8.6% | 10.4% | 7.7% | -4.0% | -0.3% | 4.6% | -5.9% | -2.9% | -11.5% | 8.2% |
| 2020 | 5.4% | -10.8% | -12.8% | 10.9% | -3.3% | -0.8% | -2.7% | -0.9% | 1.2% | -5.7% | 15.9% | 7.4% |
| 2019 | 6.3% | 8.0% | -0.2% | 5.2% | -3.1% | 6.5% | 5.6% | -4.2% | 6.1% | -2.1% | 5.1% | 1.0% |
| 2018 | -5.7% | -6.6% | 3.3% | 3.2% | -4.0% | -2.4% | 4.2% | 6.2% | -1.9% | -3.0% | -6.3% | -7.4% |
| 2017 | 1.5% | 9.7% | -0.8% | -0.2% | 6.2% | 2.9% | 2.9% | -0.1% | 1.6% | 2.1% | 9.8% | 2.0% |