Stock Quote

Allstate Corp (NY: ALL )

113.28 USD +1.66 (+1.49%)
Official Closing Price Updated: 7:36 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 108.54 109.12 106.58 106.60 2,795,700 -2.23(-2.05%)
Feb 25, 2021 109.00 110.39 108.79 108.83 1,886,657 +0.47(+0.43%)
Feb 24, 2021 107.66 109.34 107.55 108.36 1,578,790 +0.35(+0.32%)
Feb 23, 2021 106.38 108.54 105.34 108.01 2,524,589 +2.70(+2.56%)
Feb 22, 2021 103.26 106.25 102.57 105.31 2,217,837 +1.86(+1.80%)
Feb 19, 2021 105.20 105.20 103.30 103.45 2,574,500 -1.63(-1.55%)
Feb 18, 2021 104.69 105.50 104.15 105.08 1,690,949 +0.22(+0.21%)
Feb 17, 2021 102.93 105.09 102.55 104.86 2,273,257 +1.65(+1.60%)
Feb 16, 2021 105.00 105.00 103.09 103.21 2,085,114 -1.22(-1.17%)
Feb 12, 2021 104.12 105.12 103.53 104.43 1,202,800 -0.05(-0.05%)
Feb 11, 2021 105.00 105.62 103.35 104.48 2,019,924 -1.12(-1.06%)
Feb 10, 2021 107.60 107.85 105.37 105.60 1,879,203 -2.28(-2.11%)
Feb 09, 2021 107.48 108.49 107.27 107.88 1,053,657 +0.50(+0.47%)
Feb 08, 2021 107.00 107.46 105.95 107.38 1,909,211 +0.46(+0.43%)
Feb 05, 2021 107.07 107.88 106.51 106.92 1,742,700 -0.21(-0.20%)
Feb 04, 2021 108.86 109.65 106.07 107.13 2,766,966 -1.87(-1.72%)
Feb 03, 2021 109.89 110.84 108.41 109.00 1,700,711 -1.79(-1.62%)
Feb 02, 2021 110.33 111.76 109.55 110.79 2,057,120 +2.08(+1.91%)
Feb 01, 2021 107.04 109.06 106.95 108.71 1,547,509 +1.53(+1.43%)
Jan 29, 2021 108.56 109.22 107.02 107.18 2,144,400 -2.12(-1.94%)
Jan 28, 2021 110.24 111.38 108.90 109.30 2,741,219 -1.21(-1.09%)
Jan 27, 2021 108.80 112.90 108.54 110.51 2,797,138 +0.99(+0.90%)
Jan 26, 2021 111.02 111.41 109.16 109.52 1,077,440 -1.43(-1.29%)
Jan 25, 2021 110.05 111.88 109.87 110.95 1,124,114 +0.52(+0.47%)
Jan 22, 2021 110.19 110.96 109.50 110.43 1,238,600 -0.29(-0.26%)
Jan 21, 2021 111.52 111.90 110.71 110.72 1,605,157 -0.28(-0.25%)
Jan 20, 2021 110.11 111.71 109.78 111.00 1,993,380 +0.73(+0.66%)
Jan 19, 2021 108.60 110.50 108.35 110.27 1,255,145 +1.87(+1.73%)
Jan 15, 2021 108.70 109.37 108.02 108.40 2,126,700 -0.66(-0.61%)
Jan 14, 2021 108.99 109.54 108.19 109.06 1,432,434 +0.18(+0.17%)
Jan 13, 2021 109.36 110.19 108.16 108.88 2,023,461 -0.90(-0.82%)
Jan 12, 2021 109.58 110.51 109.16 109.78 1,219,237 +0.63(+0.58%)
Jan 11, 2021 109.13 110.18 108.92 109.15 1,290,466 -0.80(-0.73%)
Jan 08, 2021 110.52 110.64 108.70 109.95 1,260,900 -0.12(-0.11%)
Jan 07, 2021 110.27 110.91 109.64 110.07 1,545,264 +0.08(+0.07%)
Jan 06, 2021 107.88 111.07 107.61 109.99 2,174,832 +2.76(+2.57%)
Jan 05, 2021 108.35 108.35 106.57 107.23 2,053,960 -0.85(-0.79%)
Jan 04, 2021 109.90 110.25 107.18 108.08 2,124,583 -1.85(-1.68%)
Dec 31, 2020 109.93 109.93 109.93 1,017,182 +1.78(+1.65%)
Dec 30, 2020 108.11 108.61 107.77 108.15 1,017,182 +0.63(+0.59%)
Dec 29, 2020 107.73 108.32 107.34 107.52 1,405,978 +0.05(+0.05%)
Dec 28, 2020 108.02 108.97 107.40 107.47 1,130,024 +0.28(+0.26%)
Dec 24, 2020 106.19 107.41 105.92 107.19 508,900 +1.20(+1.13%)
Dec 23, 2020 106.43 107.55 105.95 105.99 1,083,265 -0.20(-0.19%)
Dec 22, 2020 106.56 107.26 106.00 106.19 1,513,555 +0.02(+0.02%)
Dec 21, 2020 107.60 107.61 104.47 106.17 2,140,151 -1.23(-1.15%)
Dec 18, 2020 107.00 108.10 106.30 107.40 5,276,800 +0.84(+0.79%)
Dec 17, 2020 106.53 107.05 105.85 106.56 1,820,974 +0.14(+0.13%)
Dec 16, 2020 106.39 107.49 106.04 106.42 1,823,643 +0.50(+0.47%)
Dec 15, 2020 105.24 106.56 104.78 105.92 1,404,804 +1.05(+1.00%)
Dec 14, 2020 105.40 106.00 104.60 104.87 1,975,273 +0.44(+0.42%)
Dec 11, 2020 104.51 105.65 103.82 104.43 1,662,000 -0.99(-0.94%)
Dec 10, 2020 104.91 105.72 104.32 105.42 2,220,709 +0.23(+0.22%)
Dec 09, 2020 105.37 105.86 104.83 105.19 1,413,843 -0.26(-0.25%)
Dec 08, 2020 102.64 105.72 102.44 105.45 1,578,097 +2.04(+1.97%)
Dec 07, 2020 103.70 104.40 102.71 103.41 1,488,841 -0.95(-0.91%)
Dec 04, 2020 104.20 104.88 103.72 104.36 1,243,900 +0.53(+0.51%)
Dec 03, 2020 103.09 104.30 102.70 103.83 1,435,635 +0.15(+0.14%)
Dec 02, 2020 104.06 105.24 102.96 103.68 1,710,390 -0.61(-0.58%)
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.