Stock Quote

Allstate Corp (NY: ALL )

117.10 USD +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.54 30.04 30.04 30.04 2,045,300 -0.49(-1.60%)
Dec 30, 2009 30.14 30.58 30.12 30.53 1,860,875 +0.20(+0.66%)
Dec 29, 2009 30.45 30.50 30.14 30.33 2,486,201 -0.02(-0.07%)
Dec 28, 2009 30.22 30.35 30.06 30.35 2,137,980 +0.12(+0.40%)
Dec 24, 2009 30.17 30.43 30.13 30.23 1,114,900 +0.12(+0.40%)
Dec 23, 2009 29.58 30.15 29.45 30.11 3,381,126 +0.50(+1.69%)
Dec 22, 2009 29.31 29.79 29.25 29.61 3,057,261 +0.24(+0.82%)
Dec 21, 2009 28.95 29.52 28.95 29.37 4,107,830 +0.55(+1.91%)
Dec 18, 2009 28.37 28.86 28.37 28.82 6,660,527 +0.51(+1.80%)
Dec 17, 2009 28.44 28.64 28.21 28.31 4,201,763 -0.45(-1.56%)
Dec 16, 2009 28.53 28.81 28.44 28.76 3,908,678 +0.35(+1.23%)
Dec 15, 2009 28.45 28.61 28.27 28.41 3,104,039 -0.22(-0.77%)
Dec 14, 2009 28.67 28.71 28.51 28.63 4,601,700 +0.00(+0.00%)
Dec 11, 2009 28.09 28.63 27.97 28.63 5,183,796 +0.73(+2.62%)
Dec 10, 2009 27.97 27.97 27.74 27.90 4,218,771 +0.16(+0.58%)
Dec 09, 2009 27.72 27.80 27.52 27.74 4,867,884 +0.01(+0.04%)
Dec 08, 2009 28.09 28.19 27.72 27.73 5,247,135 -0.55(-1.94%)
Dec 07, 2009 28.49 28.74 28.24 28.28 3,035,220 -0.32(-1.12%)
Dec 04, 2009 28.56 28.70 27.91 28.60 5,132,399 +0.43(+1.53%)
Dec 03, 2009 28.63 28.79 28.12 28.17 3,398,424 -0.31(-1.09%)
Dec 02, 2009 28.56 28.83 28.41 28.48 2,974,358 -0.04(-0.14%)
Dec 01, 2009 28.77 28.77 28.40 28.52 3,863,507 +0.11(+0.39%)
Nov 30, 2009 28.32 28.47 27.91 28.41 5,706,164 +0.14(+0.50%)
Nov 27, 2009 28.42 28.65 28.07 28.27 2,195,497 -0.83(-2.85%)
Nov 25, 2009 29.01 29.25 28.80 29.10 4,585,905 -0.02(-0.07%)
Nov 24, 2009 29.26 29.37 28.97 29.12 3,721,283 -0.25(-0.85%)
Nov 23, 2009 29.50 29.54 29.10 29.37 3,988,255 +0.25(+0.86%)
Nov 20, 2009 28.56 29.27 28.50 29.12 4,836,406 +0.25(+0.87%)
Nov 19, 2009 29.03 29.18 28.52 28.87 3,521,268 -0.34(-1.16%)
Nov 18, 2009 29.21 29.24 28.90 29.21 3,309,522 +0.01(+0.03%)
Nov 17, 2009 29.34 29.43 28.97 29.20 2,777,318 -0.17(-0.58%)
Nov 16, 2009 29.10 29.62 29.05 29.37 4,701,289 +0.46(+1.59%)
Nov 13, 2009 28.90 29.06 28.57 28.91 4,304,937 +0.05(+0.17%)
Nov 12, 2009 29.33 29.35 28.79 28.86 4,352,887 -0.50(-1.70%)
Nov 11, 2009 29.53 29.60 29.18 29.36 4,970,981 +0.08(+0.27%)
Nov 10, 2009 29.44 29.53 28.98 29.28 5,258,515 -0.23(-0.78%)
Nov 09, 2009 28.98 29.52 28.84 29.51 6,121,401 +0.58(+2.00%)
Nov 06, 2009 28.60 29.13 28.57 28.93 3,488,382 +0.75(+2.66%)
Nov 05, 2009 29.17 29.31 27.66 28.18 10,709,811 -1.44(-4.86%)
Nov 04, 2009 30.06 30.37 29.52 29.62 4,895,541 -0.12(-0.40%)
Nov 03, 2009 29.48 29.84 29.17 29.74 3,515,133 +0.10(+0.34%)
Nov 02, 2009 29.73 30.25 29.00 29.64 3,775,674 +0.07(+0.24%)
Oct 30, 2009 30.63 30.63 29.32 29.57 5,891,964 -1.18(-3.84%)
Oct 29, 2009 29.67 30.77 29.52 30.75 4,967,474 +1.46(+4.98%)
Oct 28, 2009 29.70 30.19 29.27 29.29 3,809,047 -0.58(-1.94%)
Oct 27, 2009 30.36 30.65 29.80 29.87 4,560,151 -0.47(-1.55%)
Oct 26, 2009 31.44 31.66 30.17 30.34 7,024,649 -1.16(-3.68%)
Oct 23, 2009 31.58 31.65 31.32 31.50 5,945,355 -0.71(-2.20%)
Oct 22, 2009 30.94 32.23 30.87 32.21 4,576,913 +1.30(+4.21%)
Oct 21, 2009 31.37 31.88 30.89 30.91 3,846,726 -0.68(-2.15%)
Oct 20, 2009 31.33 31.61 31.27 31.59 3,391,452 -0.43(-1.34%)
Oct 19, 2009 31.72 32.12 31.62 32.02 3,393,604 +0.35(+1.11%)
Oct 16, 2009 31.63 31.85 31.14 31.67 5,748,013 -0.48(-1.49%)
Oct 15, 2009 31.55 32.15 31.37 32.15 4,446,108 +0.30(+0.94%)
Oct 14, 2009 31.49 31.91 31.09 31.85 6,969,539 +0.83(+2.68%)
Oct 13, 2009 31.56 31.56 30.67 31.02 5,393,573 -0.64(-2.02%)
Oct 12, 2009 31.72 32.08 31.46 31.66 3,630,836 -0.26(-0.81%)
Oct 09, 2009 31.50 31.93 31.32 31.92 2,968,047 +0.44(+1.40%)
Oct 08, 2009 31.59 31.83 31.34 31.48 3,658,632 +0.10(+0.32%)
Oct 07, 2009 31.02 31.38 30.77 31.38 2,983,738 +0.19(+0.61%)
Oct 06, 2009 31.29 31.50 30.75 31.19 4,865,505 +0.06(+0.19%)
Oct 05, 2009 31.06 31.17 30.58 31.13 4,083,006 +0.37(+1.20%)
Oct 02, 2009 29.97 31.25 29.79 30.76 5,149,370 +0.36(+1.18%)
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.