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 30, 2009 22.27 23.22 21.13 21.67 0 -1.83(-7.79%)
Jan 29, 2009 23.75 24.95 23.00 23.50 15,861,305 -6.14(-20.72%)
Jan 28, 2009 28.87 29.92 27.73 29.64 7,118,827 +2.42(+8.89%)
Jan 27, 2009 26.33 27.26 25.87 27.22 4,873,746 +1.27(+4.89%)
Jan 26, 2009 26.49 27.46 25.36 25.95 5,233,408 -0.68(-2.55%)
Jan 23, 2009 25.20 26.86 24.81 26.63 5,683,186 +0.21(+0.79%)
Jan 22, 2009 27.30 27.71 25.75 26.42 7,157,634 -1.72(-6.11%)
Jan 21, 2009 27.39 28.35 26.05 28.14 7,303,973 +2.11(+8.11%)
Jan 20, 2009 27.68 29.06 25.97 26.03 9,111,557 -2.74(-9.52%)
Jan 16, 2009 28.92 29.64 28.06 28.77 0 +0.55(+1.95%)
Jan 15, 2009 28.18 29.22 26.52 28.22 8,066,412 +0.08(+0.28%)
Jan 14, 2009 28.68 29.10 27.86 28.14 6,794,733 -1.48(-5.00%)
Jan 13, 2009 29.36 30.05 28.89 29.62 6,294,293 -0.19(-0.64%)
Jan 12, 2009 30.21 30.67 29.46 29.81 5,584,981 -0.25(-0.83%)
Jan 09, 2009 30.96 31.20 29.90 30.06 3,380,992 -0.84(-2.72%)
Jan 08, 2009 29.98 31.14 29.69 30.90 3,728,425 +0.81(+2.69%)
Jan 07, 2009 31.32 31.67 29.89 30.09 5,082,497 -1.85(-5.79%)
Jan 06, 2009 31.93 32.62 31.45 31.94 5,274,657 -0.63(-1.93%)
Jan 05, 2009 32.95 33.24 31.61 32.57 5,359,337 -0.69(-2.07%)
Jan 02, 2009 32.76 33.50 31.39 33.26 0 +0.50(+1.53%)
Jan 01, 2009 31.96 32.95 31.65 32.76 0 +0.00(+0.00%)
Dec 31, 2008 31.96 32.95 31.65 32.76 3,819,081 +0.85(+2.66%)
Dec 30, 2008 30.69 31.98 30.69 31.91 3,279,004 +1.28(+4.18%)
Dec 29, 2008 30.93 30.95 30.00 30.63 3,124,244 -0.21(-0.68%)
Dec 26, 2008 29.59 31.19 29.59 30.84 0 +1.38(+4.68%)
Dec 24, 2008 30.28 30.28 28.92 29.46 1,509,389 -0.07(-0.24%)
Dec 23, 2008 30.10 30.88 29.30 29.53 4,414,539 -0.13(-0.44%)
Dec 22, 2008 31.86 31.86 28.92 29.66 5,233,069 -2.20(-6.91%)
Dec 19, 2008 30.27 32.26 29.30 31.86 8,099,687 +1.92(+6.41%)
Dec 18, 2008 30.22 31.29 29.60 29.94 6,422,561 +0.13(+0.44%)
Dec 17, 2008 29.55 30.60 28.80 29.81 7,047,781 -0.22(-0.73%)
Dec 16, 2008 26.19 30.16 26.17 30.03 8,211,945 +4.31(+16.76%)
Dec 15, 2008 26.55 27.40 25.14 25.72 5,158,060 -1.44(-5.30%)
Dec 12, 2008 25.22 27.34 25.21 27.16 0 +0.89(+3.39%)
Dec 11, 2008 26.53 27.77 26.01 26.27 6,348,453 -0.63(-2.34%)
Dec 10, 2008 26.69 27.22 26.20 26.90 5,526,657 +0.47(+1.78%)
Dec 09, 2008 26.46 27.96 26.17 26.43 6,061,932 -0.69(-2.54%)
Dec 08, 2008 27.81 28.57 26.01 27.12 6,421,695 +0.09(+0.33%)
Dec 05, 2008 23.61 27.15 23.58 27.03 0 +2.92(+12.11%)
Dec 04, 2008 22.90 25.50 22.71 24.11 5,971,963 +0.56(+2.38%)
Dec 03, 2008 22.35 23.72 21.49 23.55 7,013,773 -0.16(-0.67%)
Dec 02, 2008 22.14 23.87 21.37 23.71 6,699,173 +2.10(+9.72%)
Dec 01, 2008 24.66 24.97 21.50 21.61 7,529,251 -3.83(-15.06%)
Nov 28, 2008 24.24 25.51 23.99 25.44 2,524,457 +1.42(+5.91%)
Nov 26, 2008 23.37 24.11 22.15 24.02 5,462,370 -0.33(-1.36%)
Nov 25, 2008 24.78 24.78 22.87 24.35 7,532,325 -0.11(-0.45%)
Nov 24, 2008 21.92 24.50 20.66 24.46 8,855,597 +2.94(+13.66%)
Nov 21, 2008 18.64 21.67 18.12 21.52 10,487,438 +3.42(+18.90%)
Nov 20, 2008 19.76 21.15 17.72 18.10 12,203,613 -1.80(-9.05%)
Nov 19, 2008 24.62 24.94 19.62 19.90 9,740,908 -5.10(-20.40%)
Nov 18, 2008 25.31 25.75 23.55 25.00 6,846,650 -0.14(-0.56%)
Nov 17, 2008 26.86 26.87 25.02 25.14 6,308,592 -1.93(-7.13%)
Nov 14, 2008 28.73 28.92 26.14 27.07 0 -2.22(-7.58%)
Nov 13, 2008 24.28 29.79 23.88 29.29 8,721,607 +5.22(+21.69%)
Nov 12, 2008 25.30 25.73 23.98 24.07 6,247,593 -1.66(-6.45%)
Nov 11, 2008 25.19 26.34 24.53 25.73 4,162,296 +0.08(+0.31%)
Nov 10, 2008 27.24 27.86 25.12 25.65 3,598,632 -1.24(-4.61%)
Nov 07, 2008 26.19 26.98 25.73 26.89 0 +0.89(+3.42%)
Nov 06, 2008 27.50 28.30 25.78 26.00 6,100,841 -1.78(-6.41%)
Nov 05, 2008 28.92 29.77 27.65 27.78 4,872,889 -1.72(-5.83%)
Nov 04, 2008 28.83 30.78 28.43 29.50 5,527,678 +1.09(+3.84%)
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.