Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2021	125.22	125.75	123.82	124.04	3,910,647	-2.51(-1.98%)
Jun 17, 2021	131.00	131.00	126.17	126.55	1,953,478	-3.89(-2.98%)
Jun 16, 2021	130.46	131.63	129.66	130.44	1,880,884	-1.67(-1.26%)
Jun 15, 2021	131.47	132.73	130.31	132.11	1,623,044	+1.13(+0.86%)
Jun 14, 2021	131.00	131.61	129.56	130.98	1,491,260	-0.75(-0.57%)
Jun 11, 2021	131.93	132.83	131.42	131.73	1,538,250	+0.32(+0.24%)
Jun 10, 2021	133.50	134.26	131.32	131.41	1,359,673	-1.62(-1.22%)
Jun 09, 2021	134.17	134.42	132.98	133.03	1,256,336	-1.55(-1.15%)
Jun 08, 2021	134.01	134.99	133.44	134.58	1,624,869	+0.09(+0.07%)
Jun 07, 2021	136.33	136.48	134.45	134.49	2,389,583	-1.74(-1.28%)
Jun 04, 2021	136.01	136.57	134.79	136.23	1,361,746	-0.03(-0.02%)
Jun 03, 2021	135.50	137.05	135.49	136.26	1,993,354	-1.88(-1.36%)
Jun 02, 2021	138.67	138.67	137.30	138.14	1,520,141	+0.12(+0.09%)
Jun 01, 2021	137.58	139.44	137.38	138.02	1,501,422	+1.41(+1.03%)
May 28, 2021	137.17	137.61	135.70	136.61	2,095,456	+0.31(+0.23%)
May 27, 2021	136.34	136.60	134.33	136.30	3,993,871	+0.73(+0.54%)
May 26, 2021	135.61	140.00	135.00	135.57	3,188,688	+0.42(+0.31%)
May 25, 2021	137.13	137.35	134.91	135.15	1,492,587	-2.09(-1.52%)
May 24, 2021	137.42	138.32	136.95	137.24	1,499,194	-0.19(-0.14%)
May 21, 2021	136.39	137.83	136.24	137.43	2,741,395	+1.34(+0.98%)
May 20, 2021	135.10	136.73	134.30	136.09	1,597,012	+0.40(+0.29%)
May 19, 2021	136.55	136.55	133.25	135.69	2,108,118	-1.44(-1.05%)
May 18, 2021	138.28	138.86	136.94	137.13	1,764,775	-1.89(-1.36%)
May 17, 2021	138.75	139.72	138.05	139.02	4,019,995	-0.24(-0.17%)
May 14, 2021	137.74	139.88	137.06	139.26	2,518,772	+1.74(+1.27%)
May 13, 2021	132.16	138.08	131.62	137.52	2,217,607	+4.77(+3.59%)
May 12, 2021	134.96	135.71	132.63	132.75	2,117,047	-1.38(-1.03%)
May 11, 2021	134.77	135.00	132.60	134.13	2,307,772	-0.36(-0.27%)
May 10, 2021	133.00	136.18	133.00	134.49	2,377,392	+2.23(+1.69%)
May 07, 2021	130.48	132.82	128.57	132.26	2,104,842	-0.36(-0.27%)
May 06, 2021	128.11	132.88	128.04	132.62	2,624,135	+5.17(+4.06%)
May 05, 2021	127.52	127.76	125.78	127.45	2,034,937	-0.39(-0.31%)
May 04, 2021	128.25	128.57	127.42	127.84	2,195,616	-0.29(-0.23%)
May 03, 2021	127.54	129.09	127.23	128.13	1,575,536	+1.33(+1.05%)
Apr 30, 2021	128.00	128.00	126.39	126.80	1,404,800	-1.07(-0.84%)
Apr 29, 2021	125.52	127.97	125.52	127.87	1,066,352	+2.52(+2.01%)
Apr 28, 2021	126.43	126.88	125.12	125.35	1,600,076	-0.49(-0.39%)
Apr 27, 2021	125.29	125.92	125.07	125.84	1,360,256	+0.54(+0.43%)
Apr 26, 2021	125.25	126.27	125.09	125.30	1,537,075	+0.25(+0.20%)
Apr 23, 2021	124.09	125.27	123.69	125.05	1,181,800	+1.39(+1.12%)
Apr 22, 2021	123.25	124.11	122.93	123.66	1,159,694	-0.24(-0.19%)
Apr 21, 2021	123.23	124.24	123.19	123.90	1,032,803	+1.03(+0.84%)
Apr 20, 2021	122.70	123.57	122.25	122.87	1,759,189	+0.03(+0.02%)
Apr 19, 2021	122.53	122.96	121.34	122.84	1,169,632	+0.64(+0.52%)
Apr 16, 2021	122.00	122.71	121.75	122.20	1,856,200	+0.61(+0.50%)
Apr 15, 2021	120.39	121.63	119.78	121.59	1,792,798	+1.17(+0.97%)
Apr 14, 2021	119.36	120.47	119.12	120.42	1,683,078	+1.23(+1.03%)
Apr 13, 2021	118.53	119.92	118.29	119.19	1,721,075	-0.17(-0.14%)
Apr 12, 2021	117.53	119.62	117.42	119.36	1,894,027	+2.26(+1.93%)
Apr 09, 2021	117.69	118.19	116.65	117.10	1,630,700	+0.05(+0.04%)
Apr 08, 2021	116.00	117.37	115.87	117.05	1,515,985	+0.67(+0.58%)
Apr 07, 2021	117.81	117.85	115.70	116.38	1,891,633	-1.45(-1.23%)
Apr 06, 2021	117.78	118.30	117.13	117.83	1,438,962	+0.34(+0.29%)
Apr 05, 2021	116.79	117.61	116.55	117.49	1,266,676	+1.46(+1.26%)

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.