Stock Quote

Allstate Corp (NY: ALL )

111.62 USD +2.27 (+2.08%)
Official Closing Price Updated: 7:13 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 61.56 61.94 60.05 60.16 12,317,000 -3.84(-6.00%)
Jan 30, 2007 63.60 64.12 63.60 64.00 3,047,800 +0.47(+0.74%)
Jan 29, 2007 63.66 64.08 63.27 63.53 2,308,000 +0.06(+0.09%)
Jan 26, 2007 63.35 63.63 62.89 63.47 2,476,800 +0.35(+0.55%)
Jan 25, 2007 63.58 63.92 62.94 63.12 2,618,600 -0.59(-0.93%)
Jan 24, 2007 63.29 63.95 63.26 63.71 2,388,200 +0.35(+0.55%)
Jan 23, 2007 63.00 63.75 62.84 63.36 2,890,400 +0.30(+0.48%)
Jan 22, 2007 63.53 63.78 62.71 63.06 4,859,500 -0.67(-1.05%)
Jan 19, 2007 64.02 64.16 63.35 63.73 3,909,500 -0.54(-0.84%)
Jan 18, 2007 64.65 64.80 64.17 64.27 2,809,600 -0.23(-0.36%)
Jan 17, 2007 64.54 64.81 64.34 64.50 2,131,600 +0.05(+0.08%)
Jan 16, 2007 64.91 64.99 64.40 64.45 2,153,800 -0.15(-0.23%)
Jan 12, 2007 63.80 64.98 63.72 64.60 3,511,600 +0.49(+0.76%)
Jan 11, 2007 64.95 65.00 63.74 64.11 4,773,000 -0.65(-1.00%)
Jan 10, 2007 64.70 64.90 64.52 64.76 1,627,400 -0.17(-0.26%)
Jan 09, 2007 65.31 65.64 64.69 64.93 2,416,300 -0.34(-0.52%)
Jan 08, 2007 64.40 65.37 64.00 65.27 2,781,500 +0.09(+0.14%)
Jan 05, 2007 65.29 65.40 64.92 65.18 2,217,800 -0.18(-0.28%)
Jan 04, 2007 65.35 65.44 64.91 65.36 2,285,100 +0.08(+0.12%)
Jan 03, 2007 65.14 65.85 65.00 65.28 2,695,100 +0.17(+0.26%)
Dec 29, 2006 65.75 65.85 64.90 65.11 1,554,400 -0.81(-1.23%)
Dec 28, 2006 65.78 66.14 65.61 65.92 961,200 +0.00(+0.00%)
Dec 27, 2006 65.88 66.05 65.83 65.92 1,292,600 +0.23(+0.35%)
Dec 26, 2006 65.25 65.76 65.10 65.69 835,000 +0.32(+0.49%)
Dec 22, 2006 65.30 65.45 64.90 65.37 1,112,500 +0.07(+0.11%)
Dec 21, 2006 65.89 66.00 65.05 65.30 2,045,400 -0.56(-0.85%)
Dec 20, 2006 65.76 66.06 65.71 65.86 1,555,500 +0.10(+0.15%)
Dec 19, 2006 65.28 65.87 65.22 65.76 1,472,300 +0.24(+0.37%)
Dec 18, 2006 65.12 65.72 65.12 65.52 1,665,100 +0.31(+0.48%)
Dec 15, 2006 64.83 65.46 64.77 65.21 3,188,000 +0.33(+0.51%)
Dec 14, 2006 64.67 65.00 64.38 64.88 1,328,500 +0.35(+0.54%)
Dec 13, 2006 64.98 64.99 64.45 64.53 1,406,600 -0.42(-0.65%)
Dec 12, 2006 64.41 64.99 64.38 64.95 2,550,900 +0.75(+1.17%)
Dec 11, 2006 63.77 64.31 63.77 64.20 1,944,500 +0.38(+0.60%)
Dec 08, 2006 63.79 64.17 63.48 63.82 1,293,800 +0.16(+0.25%)
Dec 07, 2006 64.21 64.40 63.50 63.66 2,433,800 -0.55(-0.86%)
Dec 06, 2006 64.15 64.50 63.99 64.21 1,426,600 +0.21(+0.33%)
Dec 05, 2006 63.60 64.14 63.50 64.00 1,664,600 +0.37(+0.58%)
Dec 04, 2006 63.50 63.74 63.37 63.63 1,800,700 +0.34(+0.54%)
Dec 01, 2006 63.15 63.92 62.67 63.29 2,086,400 -0.19(-0.30%)
Nov 30, 2006 63.27 63.71 63.02 63.48 2,427,200 +0.21(+0.33%)
Nov 29, 2006 63.48 63.85 62.90 63.27 3,689,700 -0.40(-0.63%)
Nov 28, 2006 64.30 64.35 63.53 63.67 3,654,200 -0.86(-1.33%)
Nov 27, 2006 64.69 64.71 64.35 64.53 3,244,400 -0.38(-0.59%)
Nov 24, 2006 64.54 65.00 64.50 64.91 639,000 +0.14(+0.22%)
Nov 22, 2006 64.74 65.00 64.50 64.77 1,951,700 +0.02(+0.03%)
Nov 21, 2006 64.60 64.85 64.33 64.75 2,133,400 +0.04(+0.06%)
Nov 20, 2006 64.08 64.85 64.08 64.71 2,254,700 +0.23(+0.36%)
Nov 17, 2006 63.98 64.48 63.90 64.48 1,883,400 +0.20(+0.31%)
Nov 16, 2006 63.99 64.47 63.21 64.28 1,626,400 +0.39(+0.61%)
Nov 15, 2006 63.24 64.00 63.24 63.89 2,800,600 +0.48(+0.76%)
Nov 14, 2006 62.94 63.63 62.61 63.41 2,095,900 +0.39(+0.62%)
Nov 13, 2006 62.93 63.53 62.89 63.02 1,961,100 -0.04(-0.06%)
Nov 10, 2006 62.86 63.21 62.60 63.06 2,091,800 +0.57(+0.91%)
Nov 09, 2006 62.56 62.75 62.40 62.49 1,719,300 -0.10(-0.16%)
Nov 08, 2006 62.51 62.88 62.23 62.59 1,577,800 -0.02(-0.03%)
Nov 07, 2006 62.19 62.84 62.09 62.61 1,956,600 +0.35(+0.56%)
Nov 06, 2006 61.66 62.42 61.62 62.26 2,470,200 +0.78(+1.27%)
Nov 03, 2006 61.46 61.60 60.89 61.48 1,980,500 +0.33(+0.54%)
Nov 02, 2006 60.80 61.40 60.66 61.15 2,700,300 +0.11(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.