Stock Quote

Allstate Corp (NY: ALL )

109.72 USD +3.12 (+2.93%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 98.50 99.37 98.34 98.77 2,146,628 +0.32(+0.33%)
Jan 30, 2018 97.74 98.45 97.42 98.45 2,100,127 +0.41(+0.42%)
Jan 29, 2018 100.25 100.59 98.00 98.04 2,214,951 -2.49(-2.48%)
Jan 26, 2018 100.94 101.62 99.89 100.53 2,777,106 -0.20(-0.20%)
Jan 25, 2018 100.39 101.01 99.52 100.73 2,466,911 +0.86(+0.86%)
Jan 24, 2018 101.43 101.53 99.58 99.87 4,987,228 -1.38(-1.36%)
Jan 23, 2018 104.22 104.47 100.30 101.25 4,526,260 -3.18(-3.05%)
Jan 22, 2018 103.70 104.43 103.24 104.43 1,354,885 +0.73(+0.70%)
Jan 19, 2018 104.42 104.42 103.13 103.70 1,548,986 -0.30(-0.29%)
Jan 18, 2018 103.85 104.32 102.98 104.00 2,626,506 +0.06(+0.06%)
Jan 17, 2018 102.51 103.99 102.28 103.94 1,765,381 +1.81(+1.77%)
Jan 16, 2018 102.21 102.73 101.61 102.13 1,854,020 +0.02(+0.02%)
Jan 12, 2018 102.11 102.11 102.11 0 +1.33(+1.32%)
Jan 11, 2018 100.82 101.15 100.21 100.78 1,571,670 +0.35(+0.35%)
Jan 10, 2018 100.81 101.24 100.31 100.43 2,480,812 -0.51(-0.51%)
Jan 09, 2018 100.65 101.73 100.50 100.94 2,223,515 -0.45(-0.44%)
Jan 08, 2018 101.84 101.85 101.08 101.39 1,434,930 -0.48(-0.47%)
Jan 05, 2018 101.24 101.93 100.22 101.87 1,587,969 +1.07(+1.06%)
Jan 04, 2018 102.26 102.73 100.69 100.80 2,017,441 -1.18(-1.16%)
Jan 03, 2018 101.92 102.74 101.65 101.98 1,993,808 +0.06(+0.06%)
Jan 02, 2018 104.07 104.52 101.68 101.92 4,788,853 -2.79(-2.66%)
Dec 29, 2017 104.71 104.71 104.71 0 -0.20(-0.19%)
Dec 28, 2017 104.91 104.93 104.48 104.91 736,136 +0.31(+0.30%)
Dec 27, 2017 104.43 104.84 104.13 104.60 776,324 +0.26(+0.25%)
Dec 26, 2017 104.06 104.72 103.98 104.34 666,992 +0.23(+0.22%)
Dec 22, 2017 104.49 104.66 103.46 104.11 783,593 -0.10(-0.10%)
Dec 21, 2017 104.69 105.17 104.18 104.21 1,495,274 -0.21(-0.20%)
Dec 20, 2017 104.72 104.92 104.16 104.42 1,417,655 +0.04(+0.04%)
Dec 19, 2017 104.67 104.76 104.00 104.38 1,847,780 +0.22(+0.21%)
Dec 18, 2017 104.46 105.14 103.75 104.16 2,021,968 +0.19(+0.18%)
Dec 15, 2017 103.09 104.46 102.93 103.97 4,167,796 +1.32(+1.29%)
Dec 14, 2017 103.71 103.79 102.45 102.65 1,455,057 -0.67(-0.65%)
Dec 13, 2017 103.30 104.18 103.09 103.32 1,911,484 -0.22(-0.21%)
Dec 12, 2017 103.54 103.86 101.85 103.54 1,954,073 +1.17(+1.14%)
Dec 11, 2017 102.33 102.71 101.77 102.37 1,085,980 -0.13(-0.13%)
Dec 08, 2017 102.00 102.51 101.65 102.50 1,308,779 +0.39(+0.38%)
Dec 07, 2017 102.33 102.60 101.77 102.11 1,366,004 -0.54(-0.53%)
Dec 06, 2017 102.82 103.65 102.57 102.65 1,318,457 -0.19(-0.18%)
Dec 05, 2017 103.99 103.99 102.69 102.84 2,700,121 -0.78(-0.75%)
Dec 04, 2017 103.91 103.93 103.52 103.62 2,381,010 +0.52(+0.50%)
Dec 01, 2017 103.10 103.12 101.35 103.10 2,465,635 +0.44(+0.43%)
Nov 30, 2017 102.37 103.51 101.11 102.66 3,340,825 +0.70(+0.69%)
Nov 29, 2017 100.62 102.23 100.58 101.96 2,031,693 +1.07(+1.06%)
Nov 28, 2017 99.39 100.94 99.26 100.89 1,858,601 +1.48(+1.49%)
Nov 27, 2017 99.23 99.93 99.14 99.41 1,459,582 +0.33(+0.33%)
Nov 24, 2017 99.80 99.80 98.98 99.08 623,413 -0.22(-0.22%)
Nov 22, 2017 99.60 99.74 99.18 99.30 900,137 -0.40(-0.40%)
Nov 21, 2017 100.39 100.72 99.57 99.70 1,530,203 -0.62(-0.62%)
Nov 20, 2017 100.26 100.97 100.00 100.32 1,981,361 +0.15(+0.15%)
Nov 17, 2017 99.05 100.43 99.05 100.17 2,879,997 +0.60(+0.60%)
Nov 16, 2017 100.51 100.70 99.17 99.57 2,138,381 -0.81(-0.81%)
Nov 15, 2017 99.48 101.12 99.30 100.38 2,179,888 +0.44(+0.44%)
Nov 14, 2017 98.89 100.05 98.51 99.94 2,148,336 +0.50(+0.50%)
Nov 13, 2017 98.90 99.97 98.76 99.44 1,851,414 +0.32(+0.32%)
Nov 10, 2017 98.88 99.28 98.10 99.12 1,390,199 +0.17(+0.17%)
Nov 09, 2017 98.74 99.36 98.21 98.95 1,768,780 -0.14(-0.14%)
Nov 08, 2017 99.23 99.73 98.97 99.09 1,921,056 -0.09(-0.09%)
Nov 07, 2017 99.42 100.31 98.55 99.18 1,631,537 +0.09(+0.09%)
Nov 06, 2017 97.81 99.43 97.45 99.09 1,632,417 +1.25(+1.28%)
Nov 03, 2017 97.62 97.96 97.07 97.84 3,027,137 -0.01(-0.01%)
Nov 02, 2017 95.89 98.21 95.88 97.85 3,935,302 +3.60(+3.82%)
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.