Stock Quote

Allstate Corp (NY: ALL )

119.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:09 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 54.20 54.31 53.82 54.07 1,533,900 -0.23(-0.42%)
Dec 29, 2005 54.47 54.73 54.23 54.30 1,812,800 -0.19(-0.35%)
Dec 28, 2005 54.95 55.01 54.49 54.49 1,233,000 -0.06(-0.11%)
Dec 27, 2005 54.80 55.13 54.47 54.55 1,552,000 -0.21(-0.38%)
Dec 23, 2005 54.93 54.99 54.59 54.76 1,377,900 -0.17(-0.31%)
Dec 22, 2005 54.45 55.01 54.45 54.93 1,813,700 +0.29(+0.53%)
Dec 21, 2005 54.75 55.06 54.50 54.64 1,846,200 +0.19(+0.35%)
Dec 20, 2005 53.95 54.75 53.93 54.45 1,917,400 +0.29(+0.54%)
Dec 19, 2005 54.29 54.85 53.91 54.16 3,007,600 -0.13(-0.24%)
Dec 16, 2005 54.76 55.00 54.07 54.29 3,470,700 -0.47(-0.86%)
Dec 15, 2005 55.31 55.38 54.63 54.76 2,309,300 -0.55(-0.99%)
Dec 14, 2005 55.30 55.67 55.20 55.31 2,274,300 +0.30(+0.55%)
Dec 13, 2005 54.67 55.31 54.60 55.01 2,421,300 +0.22(+0.40%)
Dec 12, 2005 55.28 55.47 54.42 54.79 2,230,900 -0.49(-0.89%)
Dec 09, 2005 55.15 55.69 54.87 55.28 1,259,400 +0.06(+0.11%)
Dec 08, 2005 55.05 55.60 54.82 55.22 1,732,800 +0.09(+0.16%)
Dec 07, 2005 55.07 55.46 54.95 55.13 2,220,300 -0.04(-0.07%)
Dec 06, 2005 55.26 55.84 55.11 55.17 1,852,500 -0.02(-0.04%)
Dec 05, 2005 55.87 55.91 54.95 55.19 2,940,900 -0.65(-1.16%)
Dec 02, 2005 56.00 56.25 55.23 55.84 3,039,200 -0.43(-0.76%)
Dec 01, 2005 56.10 56.70 55.89 56.27 2,889,100 +0.17(+0.30%)
Nov 30, 2005 57.00 57.40 55.94 56.10 3,348,400 -0.96(-1.68%)
Nov 29, 2005 56.79 57.38 56.72 57.06 1,645,400 +0.27(+0.48%)
Nov 28, 2005 57.48 57.45 56.76 56.79 2,089,800 -0.69(-1.20%)
Nov 25, 2005 57.68 57.68 57.11 57.48 774,500 +0.07(+0.12%)
Nov 23, 2005 57.16 57.91 56.83 57.41 1,888,800 +0.29(+0.51%)
Nov 22, 2005 56.92 57.35 56.53 57.12 2,050,900 +0.31(+0.55%)
Nov 21, 2005 57.55 57.74 56.62 56.81 2,291,900 -0.54(-0.94%)
Nov 18, 2005 56.76 57.45 56.65 57.35 3,451,600 +0.59(+1.04%)
Nov 17, 2005 56.77 56.94 56.19 56.76 1,973,300 +0.30(+0.53%)
Nov 16, 2005 56.61 56.74 56.17 56.46 2,034,300 +0.10(+0.18%)
Nov 15, 2005 57.05 57.17 56.25 56.36 3,506,700 -1.00(-1.74%)
Nov 14, 2005 56.50 57.60 56.37 57.36 2,644,900 +0.49(+0.86%)
Nov 11, 2005 57.00 57.17 56.45 56.87 2,536,100 -0.13(-0.23%)
Nov 10, 2005 55.55 57.00 55.55 57.00 3,727,000 +1.16(+2.08%)
Nov 09, 2005 55.54 55.99 55.50 55.84 2,241,500 +0.24(+0.43%)
Nov 08, 2005 55.73 55.80 55.38 55.60 2,359,100 -0.12(-0.22%)
Nov 07, 2005 55.15 55.84 55.17 55.72 3,052,600 +0.57(+1.03%)
Nov 04, 2005 55.27 55.49 54.57 55.15 2,555,500 +0.01(+0.02%)
Nov 03, 2005 55.78 55.90 54.98 55.14 4,246,700 +0.00(+0.00%)
Nov 02, 2005 53.75 55.17 53.67 55.14 5,664,400 +1.50(+2.80%)
Nov 01, 2005 52.82 54.00 52.60 53.64 4,090,100 +0.85(+1.61%)
Oct 31, 2005 52.78 53.19 52.71 52.79 3,692,300 +0.10(+0.19%)
Oct 28, 2005 52.10 52.73 52.04 52.69 2,640,500 +0.62(+1.19%)
Oct 27, 2005 52.25 52.68 52.02 52.07 2,431,100 -0.18(-0.34%)
Oct 26, 2005 51.91 52.75 51.77 52.25 3,472,800 +0.34(+0.65%)
Oct 25, 2005 52.77 52.79 51.61 51.91 4,387,700 -0.84(-1.59%)
Oct 24, 2005 53.35 53.70 52.54 52.75 5,126,200 -0.45(-0.85%)
Oct 21, 2005 53.20 54.16 52.80 53.20 4,718,100 +0.18(+0.34%)
Oct 20, 2005 53.80 54.31 52.68 53.02 6,094,400 -1.38(-2.54%)
Oct 19, 2005 52.95 54.43 52.27 54.40 3,987,900 +1.02(+1.91%)
Oct 18, 2005 53.78 53.82 53.18 53.38 3,093,100 -0.73(-1.35%)
Oct 17, 2005 54.00 54.12 53.51 54.11 2,412,000 -0.03(-0.06%)
Oct 14, 2005 53.82 54.36 53.47 54.14 2,743,500 +0.32(+0.59%)
Oct 13, 2005 53.21 53.92 53.20 53.82 2,431,800 +0.32(+0.60%)
Oct 12, 2005 53.60 54.40 53.23 53.50 2,529,000 -0.28(-0.52%)
Oct 11, 2005 53.70 54.08 53.60 53.78 2,196,200 -0.07(-0.13%)
Oct 10, 2005 54.10 54.45 53.66 53.85 1,856,200 -0.25(-0.46%)
Oct 07, 2005 54.04 54.29 53.63 54.10 2,289,800 +0.27(+0.50%)
Oct 06, 2005 53.97 54.17 53.57 53.83 2,322,800 -0.07(-0.13%)
Oct 05, 2005 55.23 55.23 53.85 53.90 1,973,000 -0.73(-1.34%)
Oct 04, 2005 55.13 55.31 54.39 54.63 2,226,400 -0.25(-0.46%)
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.