Stock Quote

Allstate Corp (NY: ALL )

122.87 USD +0.03 (+0.02%)
Official Closing Price Updated: 4:41 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 82.24 82.81 81.53 82.63 1,775,300 +0.61(+0.74%)
Dec 28, 2018 82.23 82.98 81.63 82.02 2,235,900 +0.23(+0.28%)
Dec 27, 2018 79.80 81.86 79.17 81.79 2,851,752 +0.99(+1.23%)
Dec 26, 2018 77.55 80.94 77.00 80.80 2,452,048 +3.53(+4.57%)
Dec 24, 2018 79.35 79.80 77.18 77.27 1,429,300 -2.58(-3.23%)
Dec 21, 2018 79.81 81.95 79.33 79.85 4,347,500 +0.04(+0.05%)
Dec 20, 2018 80.56 81.12 79.45 79.81 3,280,168 -1.17(-1.44%)
Dec 19, 2018 81.59 82.94 80.40 80.98 3,081,016 -0.53(-0.65%)
Dec 18, 2018 81.32 82.61 81.01 81.51 3,283,410 +1.35(+1.68%)
Dec 17, 2018 79.17 81.29 78.86 80.16 3,903,676 +0.86(+1.08%)
Dec 14, 2018 79.74 80.38 78.94 79.30 2,274,800 -1.29(-1.60%)
Dec 13, 2018 82.18 82.62 80.24 80.59 2,360,810 -1.81(-2.20%)
Dec 12, 2018 83.70 83.94 82.34 82.40 1,882,199 -0.09(-0.11%)
Dec 11, 2018 84.37 84.59 81.91 82.49 2,001,424 -0.79(-0.95%)
Dec 10, 2018 82.98 83.77 81.45 83.28 2,221,285 -0.53(-0.63%)
Dec 07, 2018 84.98 86.04 83.33 83.81 2,521,600 -1.28(-1.50%)
Dec 06, 2018 85.63 86.07 83.34 85.09 2,677,071 -1.31(-1.52%)
Dec 04, 2018 88.76 89.04 86.18 86.40 3,162,900 -2.36(-2.66%)
Dec 03, 2018 89.68 90.00 87.89 88.76 2,930,806 -0.43(-0.48%)
Nov 30, 2018 88.48 89.38 87.95 89.19 2,667,000 +0.71(+0.80%)
Nov 29, 2018 88.40 88.94 87.96 88.48 1,658,350 -0.68(-0.76%)
Nov 28, 2018 87.77 89.17 87.41 89.16 1,513,843 +1.66(+1.90%)
Nov 27, 2018 88.03 88.41 86.77 87.50 1,349,932 -0.92(-1.04%)
Nov 26, 2018 88.42 88.89 87.54 88.42 1,826,207 +0.69(+0.79%)
Nov 23, 2018 87.43 88.69 87.12 87.73 567,300 -0.34(-0.39%)
Nov 21, 2018 88.07 88.07 88.07 0 -0.02(-0.02%)
Nov 20, 2018 88.20 88.49 87.08 88.09 1,657,967 -0.36(-0.41%)
Nov 19, 2018 89.50 89.73 87.49 88.45 2,099,178 -1.05(-1.17%)
Nov 16, 2018 88.95 89.83 88.82 89.50 1,778,500 +0.21(+0.24%)
Nov 15, 2018 87.86 89.31 87.14 89.29 2,029,332 +0.65(+0.73%)
Nov 14, 2018 91.07 91.33 87.84 88.64 2,157,482 -2.74(-3.00%)
Nov 13, 2018 91.48 92.65 91.02 91.38 1,360,135 -0.18(-0.20%)
Nov 12, 2018 93.49 93.80 91.36 91.56 1,354,304 -2.16(-2.30%)
Nov 09, 2018 93.72 94.60 93.27 93.72 1,640,800 +0.02(+0.02%)
Nov 08, 2018 92.17 93.71 92.17 93.70 2,539,209 +1.18(+1.28%)
Nov 07, 2018 91.58 92.56 90.81 92.52 1,715,173 +1.49(+1.64%)
Nov 06, 2018 90.18 91.14 89.93 91.03 1,705,691 +0.64(+0.71%)
Nov 05, 2018 89.64 90.91 89.64 90.39 1,742,675 +0.84(+0.94%)
Nov 02, 2018 90.37 90.99 88.93 89.55 2,738,200 -0.42(-0.47%)
Nov 01, 2018 91.00 91.78 88.58 89.97 5,007,166 -5.75(-6.01%)
Oct 31, 2018 96.24 96.96 95.49 95.72 2,123,964 +0.23(+0.24%)
Oct 30, 2018 94.18 95.70 93.20 95.49 2,017,720 +1.95(+2.08%)
Oct 29, 2018 93.28 94.99 92.71 93.54 2,056,618 +1.21(+1.31%)
Oct 26, 2018 92.29 93.10 91.02 92.33 2,608,300 -0.52(-0.56%)
Oct 25, 2018 92.54 93.27 91.89 92.85 1,854,172 +0.76(+0.83%)
Oct 24, 2018 95.57 95.75 91.96 92.09 2,453,902 -3.98(-4.14%)
Oct 23, 2018 95.25 96.57 94.92 96.07 1,652,899 -0.67(-0.69%)
Oct 22, 2018 97.65 97.93 96.65 96.74 1,346,662 -0.58(-0.60%)
Oct 19, 2018 96.71 98.20 96.25 97.32 2,384,400 +0.71(+0.73%)
Oct 18, 2018 95.81 97.14 95.38 96.61 2,424,186 +0.86(+0.90%)
Oct 17, 2018 95.20 96.39 94.51 95.75 1,737,904 +0.61(+0.64%)
Oct 16, 2018 93.50 95.19 93.45 95.14 3,137,541 +2.35(+2.53%)
Oct 15, 2018 93.14 93.88 92.75 92.79 1,667,010 -0.37(-0.40%)
Oct 12, 2018 94.70 94.70 91.67 93.16 1,860,300 -0.01(-0.01%)
Oct 11, 2018 96.60 96.75 93.10 93.17 2,045,094 -3.70(-3.82%)
Oct 10, 2018 99.45 100.00 96.78 96.87 2,344,798 -3.59(-3.57%)
Oct 09, 2018 99.97 100.55 99.41 100.46 1,240,481 +0.37(+0.37%)
Oct 08, 2018 99.66 100.56 99.30 100.09 1,333,892 +0.50(+0.50%)
Oct 05, 2018 99.39 100.16 99.30 99.59 1,373,200 +0.15(+0.15%)
Oct 04, 2018 98.96 99.99 98.93 99.44 1,071,379 +0.62(+0.63%)
Oct 03, 2018 99.09 99.74 98.64 98.82 1,141,002 -0.03(-0.03%)
Oct 02, 2018 98.64 98.96 98.34 98.85 1,565,153 +0.32(+0.32%)
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.