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 31, 2017 75.27 75.58 74.74 75.21 2,041,900 -0.40(-0.53%)
Jan 30, 2017 75.49 75.67 75.12 75.61 1,748,051 +0.02(+0.03%)
Jan 27, 2017 75.29 75.81 75.22 75.59 1,275,469 -0.22(-0.29%)
Jan 26, 2017 75.42 75.85 75.21 75.81 1,575,041 +0.42(+0.56%)
Jan 25, 2017 74.77 75.53 74.74 75.39 1,769,074 +0.92(+1.24%)
Jan 24, 2017 74.24 74.66 73.97 74.47 1,075,494 +0.32(+0.43%)
Jan 23, 2017 74.59 74.65 73.96 74.15 1,232,721 -0.39(-0.52%)
Jan 20, 2017 74.37 74.96 74.37 74.54 1,528,423 +0.32(+0.43%)
Jan 19, 2017 74.66 74.78 73.90 74.22 1,282,140 -0.30(-0.40%)
Jan 18, 2017 74.00 74.83 73.92 74.52 1,795,756 +0.67(+0.91%)
Jan 17, 2017 73.61 73.89 73.39 73.85 1,180,686 -0.04(-0.05%)
Jan 13, 2017 73.89 73.89 73.89 0 +0.21(+0.29%)
Jan 12, 2017 73.56 73.79 73.13 73.68 1,110,509 -0.26(-0.35%)
Jan 11, 2017 73.94 74.26 73.59 73.94 1,738,517 +0.19(+0.26%)
Jan 10, 2017 73.28 74.30 73.26 73.75 2,350,036 +0.66(+0.90%)
Jan 09, 2017 73.95 74.05 73.04 73.09 1,802,222 -1.06(-1.43%)
Jan 06, 2017 73.68 74.46 73.48 74.15 1,614,752 +0.12(+0.16%)
Jan 05, 2017 74.18 74.44 73.80 74.03 1,741,760 -0.34(-0.46%)
Jan 04, 2017 74.38 74.95 74.21 74.37 1,948,384 +0.20(+0.27%)
Jan 03, 2017 74.00 74.56 73.54 74.17 2,020,076 +0.05(+0.07%)
Dec 30, 2016 74.12 74.12 74.12 0 -0.16(-0.22%)
Dec 29, 2016 74.38 74.57 74.20 74.28 1,190,076 -0.07(-0.09%)
Dec 28, 2016 74.66 74.70 74.21 74.35 1,624,687 -0.16(-0.21%)
Dec 27, 2016 74.58 74.65 74.31 74.51 1,217,974 -0.07(-0.09%)
Dec 23, 2016 74.58 74.58 74.58 0 +0.10(+0.13%)
Dec 22, 2016 74.42 74.65 74.07 74.48 1,716,640 +0.04(+0.05%)
Dec 21, 2016 74.48 74.66 74.31 74.44 1,062,455 -0.04(-0.05%)
Dec 20, 2016 74.59 74.72 74.31 74.48 1,669,203 +0.11(+0.15%)
Dec 19, 2016 74.24 74.57 74.17 74.37 1,876,894 +0.26(+0.35%)
Dec 16, 2016 73.78 74.16 73.54 74.11 3,313,439 +0.57(+0.78%)
Dec 15, 2016 72.66 73.75 72.43 73.54 2,080,150 +0.93(+1.28%)
Dec 14, 2016 72.92 73.33 72.42 72.61 2,194,958 -0.32(-0.44%)
Dec 13, 2016 72.65 73.13 72.54 72.93 2,586,893 +0.11(+0.15%)
Dec 12, 2016 72.44 72.95 72.30 72.82 1,982,125 +0.35(+0.48%)
Dec 09, 2016 71.77 72.50 71.51 72.47 2,169,349 +0.80(+1.12%)
Dec 08, 2016 71.77 71.98 71.17 71.67 1,986,110 +0.02(+0.03%)
Dec 07, 2016 71.13 71.75 70.73 71.65 1,827,425 +0.70(+0.99%)
Dec 06, 2016 70.58 70.97 70.45 70.95 2,285,597 +0.59(+0.84%)
Dec 05, 2016 70.84 70.95 70.22 70.36 2,771,621 -0.25(-0.35%)
Dec 02, 2016 70.43 70.78 70.26 70.61 1,903,344 +0.26(+0.37%)
Dec 01, 2016 69.95 70.38 69.76 70.35 2,329,237 +0.43(+0.61%)
Nov 30, 2016 70.08 70.58 69.48 69.92 5,911,949 +0.29(+0.42%)
Nov 29, 2016 71.29 71.64 69.04 69.63 6,665,418 -2.41(-3.35%)
Nov 28, 2016 71.98 72.21 71.88 72.04 2,028,051 -0.34(-0.47%)
Nov 25, 2016 72.38 72.58 72.13 72.38 1,971,159 -0.02(-0.03%)
Nov 23, 2016 72.40 72.40 72.40 0 +0.03(+0.04%)
Nov 22, 2016 72.19 72.68 71.92 72.37 3,712,812 +0.19(+0.26%)
Nov 21, 2016 72.06 72.39 71.73 72.18 2,651,383 +0.16(+0.22%)
Nov 18, 2016 71.80 72.20 71.41 72.02 2,998,304 +0.24(+0.33%)
Nov 17, 2016 70.62 71.79 70.47 71.78 2,792,260 +1.06(+1.50%)
Nov 16, 2016 71.00 71.08 70.10 70.72 2,453,653 -0.58(-0.81%)
Nov 15, 2016 70.46 71.41 70.32 71.30 3,334,432 +0.61(+0.86%)
Nov 14, 2016 69.76 70.87 69.61 70.69 2,673,097 +1.05(+1.51%)
Nov 11, 2016 69.32 69.75 68.92 69.64 2,270,021 +0.19(+0.27%)
Nov 10, 2016 68.92 69.46 68.13 69.45 3,288,211 +1.28(+1.88%)
Nov 09, 2016 67.65 68.50 67.29 68.17 3,230,790 +0.59(+0.87%)
Nov 08, 2016 66.66 67.74 66.66 67.58 2,373,874 +0.72(+1.08%)
Nov 07, 2016 67.41 67.53 66.55 66.86 3,430,605 +0.14(+0.21%)
Nov 04, 2016 68.00 68.01 66.65 66.72 2,981,064 -1.37(-2.01%)
Nov 03, 2016 67.97 68.99 67.41 68.09 4,516,225 +0.75(+1.11%)
Nov 02, 2016 66.92 67.59 66.91 67.34 2,867,888 +0.13(+0.19%)
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.