Stock Quote

Allstate Corp (NY: ALL )

111.62 USD +2.27 (+2.08%)
Official Closing Price Updated: 7:13 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 59.68 60.61 59.43 60.60 3,799,209 +1.38(+2.33%)
Jan 28, 2016 58.83 59.50 58.44 59.22 3,191,031 +0.81(+1.39%)
Jan 27, 2016 58.18 59.38 58.03 58.41 2,891,332 +0.23(+0.40%)
Jan 26, 2016 58.05 58.68 57.88 58.18 2,185,096 +0.48(+0.83%)
Jan 25, 2016 58.31 58.46 57.62 57.70 3,852,370 -0.83(-1.42%)
Jan 22, 2016 58.91 59.00 58.20 58.53 2,699,576 +0.38(+0.65%)
Jan 21, 2016 58.21 58.66 57.82 58.15 3,858,001 +0.16(+0.28%)
Jan 20, 2016 57.50 58.48 57.14 57.99 4,685,457 -0.45(-0.77%)
Jan 19, 2016 59.02 59.35 58.06 58.44 3,082,941 +0.31(+0.53%)
Jan 15, 2016 56.91 58.13 58.13 58.13 5,060,200 -0.29(-0.50%)
Jan 14, 2016 57.97 59.18 57.97 58.42 3,193,336 +0.51(+0.88%)
Jan 13, 2016 58.82 59.35 57.82 57.91 4,225,569 -0.74(-1.26%)
Jan 12, 2016 58.43 58.74 57.81 58.65 2,957,902 +0.63(+1.09%)
Jan 11, 2016 58.39 58.63 57.59 58.02 3,037,291 -0.21(-0.36%)
Jan 08, 2016 58.80 58.94 58.14 58.23 2,883,975 -0.21(-0.36%)
Jan 07, 2016 58.79 59.66 58.31 58.44 3,982,556 -1.41(-2.36%)
Jan 06, 2016 59.79 60.20 59.60 59.85 2,868,372 -0.68(-1.12%)
Jan 05, 2016 60.71 60.97 60.39 60.53 2,808,796 -0.14(-0.23%)
Jan 04, 2016 60.88 60.98 59.92 60.67 3,339,170 -1.42(-2.29%)
Dec 31, 2015 62.62 62.09 62.09 62.09 1,573,600 -0.72(-1.15%)
Dec 30, 2015 63.15 63.34 62.76 62.81 1,522,983 -0.38(-0.60%)
Dec 29, 2015 63.09 63.49 62.86 63.19 1,496,014 +0.55(+0.88%)
Dec 28, 2015 63.01 63.06 62.33 62.64 1,833,335 -0.50(-0.79%)
Dec 24, 2015 62.83 63.14 63.14 63.14 1,298,700 +0.25(+0.40%)
Dec 23, 2015 62.68 63.02 62.68 62.89 1,916,301 +0.39(+0.62%)
Dec 22, 2015 61.71 62.67 61.25 62.50 2,202,823 +1.20(+1.96%)
Dec 21, 2015 61.56 61.90 60.94 61.30 3,117,421 -0.03(-0.05%)
Dec 18, 2015 62.11 62.11 60.76 61.33 6,688,839 -1.04(-1.67%)
Dec 17, 2015 63.41 63.41 62.37 62.37 2,161,643 -1.01(-1.59%)
Dec 16, 2015 63.28 63.50 62.53 63.38 2,177,207 +0.68(+1.08%)
Dec 15, 2015 61.79 63.00 61.72 62.70 3,020,379 +1.31(+2.13%)
Dec 14, 2015 61.58 62.12 60.92 61.39 2,356,176 -0.08(-0.13%)
Dec 11, 2015 61.69 62.12 61.18 61.47 2,120,675 -1.01(-1.62%)
Dec 10, 2015 62.91 63.08 62.30 62.48 2,417,128 -0.42(-0.67%)
Dec 09, 2015 63.50 64.08 62.73 62.90 2,561,153 -0.96(-1.50%)
Dec 08, 2015 64.37 64.38 63.67 63.86 2,433,634 -0.53(-0.82%)
Dec 07, 2015 64.35 64.69 64.19 64.39 2,675,481 -0.10(-0.16%)
Dec 04, 2015 62.97 64.58 62.96 64.49 2,647,478 +1.72(+2.74%)
Dec 03, 2015 62.95 63.27 62.49 62.77 3,197,882 -0.12(-0.19%)
Dec 02, 2015 63.55 63.67 62.81 62.89 2,680,912 -0.61(-0.96%)
Dec 01, 2015 63.34 64.22 63.26 63.50 3,411,325 +0.74(+1.18%)
Nov 30, 2015 62.97 63.15 62.55 62.76 3,012,472 -0.08(-0.13%)
Nov 27, 2015 62.54 62.91 62.44 62.84 821,492 +0.41(+0.66%)
Nov 25, 2015 62.82 62.43 62.43 62.43 1,745,400 -0.51(-0.81%)
Nov 24, 2015 62.79 63.16 62.55 62.94 1,621,887 -0.17(-0.27%)
Nov 23, 2015 63.35 63.40 62.96 63.11 2,201,012 -0.23(-0.36%)
Nov 20, 2015 63.30 63.92 63.16 63.34 3,078,548 -0.03(-0.05%)
Nov 19, 2015 63.49 63.62 63.21 63.37 1,660,357 -0.13(-0.20%)
Nov 18, 2015 62.75 63.62 62.75 63.50 2,085,924 +0.79(+1.26%)
Nov 17, 2015 63.13 63.48 62.65 62.71 2,153,557 -0.41(-0.65%)
Nov 16, 2015 62.23 63.12 62.08 63.12 2,566,861 +0.71(+1.14%)
Nov 13, 2015 62.54 62.83 62.24 62.41 2,312,069 -0.14(-0.22%)
Nov 12, 2015 62.43 62.88 62.28 62.55 3,045,885 -0.57(-0.90%)
Nov 11, 2015 63.52 63.54 63.01 63.12 1,452,379 -0.20(-0.32%)
Nov 10, 2015 63.49 63.64 63.12 63.32 1,813,049 -0.20(-0.31%)
Nov 09, 2015 64.03 64.05 63.21 63.52 2,453,975 -0.55(-0.86%)
Nov 06, 2015 63.99 64.50 63.42 64.07 3,067,585 +0.52(+0.82%)
Nov 05, 2015 62.96 63.72 62.90 63.55 3,230,957 +0.66(+1.05%)
Nov 04, 2015 63.10 63.31 62.23 62.89 3,658,144 -0.27(-0.43%)
Nov 03, 2015 62.92 63.36 61.64 63.16 6,269,132 +1.36(+2.20%)
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.