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, 2010 31.74 32.05 31.66 31.88 1,788,265 +0.08(+0.25%)
Dec 30, 2010 31.81 31.93 31.61 31.80 1,873,124 -0.11(-0.34%)
Dec 29, 2010 32.07 32.08 31.88 31.91 2,268,920 -0.09(-0.28%)
Dec 28, 2010 32.09 32.13 31.80 32.00 1,561,215 -0.09(-0.28%)
Dec 27, 2010 31.79 32.20 31.19 32.09 2,121,903 +0.15(+0.47%)
Dec 23, 2010 31.89 32.00 31.74 31.94 2,581,652 -0.03(-0.09%)
Dec 22, 2010 31.84 32.21 31.79 31.97 2,615,837 +0.10(+0.31%)
Dec 21, 2010 31.42 31.96 31.34 31.87 3,597,701 +0.53(+1.69%)
Dec 20, 2010 31.33 31.52 31.18 31.34 2,984,454 +0.03(+0.10%)
Dec 17, 2010 31.22 31.42 30.94 31.31 4,418,637 +0.08(+0.26%)
Dec 16, 2010 30.86 31.31 30.71 31.23 3,171,007 +0.47(+1.53%)
Dec 15, 2010 30.83 31.09 30.74 30.76 4,226,844 -0.19(-0.61%)
Dec 14, 2010 31.10 31.23 30.88 30.95 2,890,459 -0.09(-0.29%)
Dec 13, 2010 31.00 31.22 30.84 31.04 2,485,699 +0.10(+0.32%)
Dec 10, 2010 30.40 30.99 30.34 30.94 3,033,583 +0.42(+1.38%)
Dec 09, 2010 30.61 30.73 30.36 30.52 3,334,723 +0.04(+0.13%)
Dec 08, 2010 30.44 30.66 30.26 30.48 4,380,298 +0.03(+0.10%)
Dec 07, 2010 30.50 30.59 30.23 30.45 3,887,093 +0.28(+0.93%)
Dec 06, 2010 30.29 30.40 30.06 30.17 3,048,612 -0.14(-0.46%)
Dec 03, 2010 30.22 30.41 29.89 30.31 3,918,898 +0.00(+0.00%)
Dec 02, 2010 29.98 30.38 29.84 30.31 4,672,556 +0.36(+1.20%)
Dec 01, 2010 29.53 30.00 29.52 29.95 3,695,852 +0.84(+2.89%)
Nov 30, 2010 29.16 29.42 29.07 29.11 3,652,494 -0.25(-0.85%)
Nov 29, 2010 29.19 29.44 29.00 29.36 4,230,867 +0.03(+0.10%)
Nov 26, 2010 29.43 29.61 29.31 29.33 1,764,900 -0.47(-1.58%)
Nov 24, 2010 29.70 29.80 29.80 29.80 3,214,581 +0.26(+0.88%)
Nov 23, 2010 29.65 29.81 29.50 29.54 4,204,504 -0.46(-1.53%)
Nov 22, 2010 30.16 30.19 29.66 30.00 4,309,226 -0.33(-1.09%)
Nov 19, 2010 30.14 30.47 30.08 30.33 4,444,607 +0.11(+0.36%)
Nov 18, 2010 30.18 30.50 30.05 30.22 4,398,275 +0.37(+1.24%)
Nov 17, 2010 29.92 30.05 29.69 29.85 7,218,299 +0.01(+0.03%)
Nov 16, 2010 30.29 30.44 29.68 29.84 8,645,448 -0.63(-2.07%)
Nov 15, 2010 30.38 30.71 30.35 30.47 3,907,815 +0.29(+0.96%)
Nov 12, 2010 30.45 30.51 30.01 30.18 4,258,723 -0.45(-1.47%)
Nov 11, 2010 30.87 30.98 30.57 30.63 4,702,050 -0.43(-1.38%)
Nov 10, 2010 30.44 31.08 30.42 31.06 8,245,867 +0.78(+2.58%)
Nov 09, 2010 31.05 31.10 30.16 30.28 5,914,909 -0.75(-2.42%)
Nov 08, 2010 31.11 31.27 30.76 31.03 5,294,569 -0.24(-0.77%)
Nov 05, 2010 31.13 31.36 30.86 31.27 4,737,568 +0.09(+0.29%)
Nov 04, 2010 30.28 31.24 30.22 31.18 7,777,537 +1.21(+4.04%)
Nov 03, 2010 30.46 30.52 29.62 29.97 5,744,662 -0.34(-1.12%)
Nov 02, 2010 30.40 30.42 30.04 30.31 3,781,086 +0.13(+0.43%)
Nov 01, 2010 30.56 30.76 29.91 30.18 6,330,101 -0.31(-1.02%)
Oct 29, 2010 30.28 30.51 30.00 30.49 8,706,438 +0.06(+0.20%)
Oct 28, 2010 31.00 31.16 30.13 30.43 12,966,324 -2.05(-6.31%)
Oct 27, 2010 32.42 32.74 32.26 32.48 5,080,873 -0.63(-1.90%)
Oct 25, 2010 32.96 33.29 32.71 33.11 5,291,998 +0.32(+0.98%)
Oct 22, 2010 32.66 32.93 32.58 32.79 2,610,791 +0.23(+0.71%)
Oct 21, 2010 32.71 33.01 32.32 32.56 4,387,245 -0.04(-0.12%)
Oct 20, 2010 32.32 32.79 32.25 32.60 5,406,236 +0.40(+1.24%)
Oct 19, 2010 32.14 32.56 31.95 32.20 6,192,905 -0.36(-1.11%)
Oct 18, 2010 32.40 32.61 32.39 32.56 5,566,963 +0.13(+0.40%)
Oct 15, 2010 32.84 32.97 32.32 32.43 5,500,071 -0.24(-0.73%)
Oct 14, 2010 32.80 33.29 32.50 32.67 4,247,630 -0.27(-0.82%)
Oct 13, 2010 32.86 33.21 32.76 32.94 4,528,561 +0.42(+1.29%)
Oct 12, 2010 32.39 32.62 32.13 32.52 3,280,353 +0.09(+0.28%)
Oct 11, 2010 32.40 32.57 32.36 32.43 1,601,535 +0.01(+0.03%)
Oct 08, 2010 32.42 32.54 32.19 32.42 2,711,794 +0.22(+0.68%)
Oct 07, 2010 32.22 32.47 32.07 32.20 3,172,091 +0.08(+0.25%)
Oct 06, 2010 32.30 32.36 31.84 32.12 3,589,848 -0.26(-0.80%)
Oct 05, 2010 32.04 32.49 31.54 32.38 4,820,756 +0.68(+2.15%)
Oct 04, 2010 31.95 32.07 31.52 31.70 3,764,197 +0.13(+0.41%)
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.