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 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%)
Nov 01, 2006 61.70 61.83 60.95 61.04 2,398,000 -0.32(-0.52%)
Oct 31, 2006 61.82 61.87 61.11 61.36 2,467,800 -0.24(-0.39%)
Oct 30, 2006 61.55 61.89 61.46 61.60 1,410,600 -0.14(-0.23%)
Oct 27, 2006 61.97 62.07 61.51 61.74 3,538,700 -0.22(-0.36%)
Oct 26, 2006 61.81 62.02 61.52 61.96 1,916,700 +0.25(+0.41%)
Oct 25, 2006 61.80 62.08 61.43 61.71 2,471,100 -0.03(-0.05%)
Oct 24, 2006 61.16 61.88 61.10 61.74 2,536,500 +0.39(+0.64%)
Oct 23, 2006 61.20 61.40 61.09 61.35 3,052,900 +0.12(+0.20%)
Oct 20, 2006 61.77 61.78 61.10 61.23 3,789,400 -0.41(-0.67%)
Oct 19, 2006 62.75 62.77 61.13 61.64 6,036,200 -1.66(-2.62%)
Oct 18, 2006 63.75 64.07 63.09 63.30 3,343,700 -0.19(-0.30%)
Oct 17, 2006 62.96 63.69 62.93 63.49 2,025,000 +0.23(+0.36%)
Oct 16, 2006 63.08 63.43 63.00 63.26 2,559,300 +0.33(+0.52%)
Oct 13, 2006 62.87 63.14 62.51 62.93 1,462,100 +0.23(+0.37%)
Oct 12, 2006 62.41 62.75 62.25 62.70 4,085,700 +0.38(+0.61%)
Oct 11, 2006 62.20 62.51 62.19 62.32 2,650,600 -0.11(-0.18%)
Oct 10, 2006 62.80 62.90 62.21 62.43 3,286,600 -0.63(-1.00%)
Oct 09, 2006 62.96 63.10 62.63 63.06 1,925,000 -0.09(-0.14%)
Oct 06, 2006 62.98 63.45 62.65 63.15 3,105,900 -0.83(-1.30%)
Oct 05, 2006 63.91 64.50 63.85 63.98 2,445,000 -0.16(-0.25%)
Oct 04, 2006 63.98 64.24 63.74 64.14 3,513,300 +0.26(+0.41%)
Oct 03, 2006 62.76 63.98 62.73 63.88 3,326,800 +1.21(+1.93%)
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.