Stock Quote

Allstate Corp (NY: ALL )

109.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 51.56 51.85 51.16 51.20 3,876,979 -1.10(-2.10%)
Jan 30, 2014 52.05 52.37 51.84 52.30 1,801,598 +0.56(+1.08%)
Jan 29, 2014 51.27 52.14 51.27 51.74 3,602,032 -0.03(-0.06%)
Jan 28, 2014 50.86 51.89 50.80 51.77 3,156,028 +1.07(+2.11%)
Jan 27, 2014 50.62 51.11 50.35 50.70 3,864,210 +0.08(+0.16%)
Jan 24, 2014 51.22 51.65 50.62 50.62 3,365,446 -1.02(-1.98%)
Jan 23, 2014 52.01 52.18 51.33 51.64 2,879,565 -0.77(-1.47%)
Jan 22, 2014 52.75 52.90 51.99 52.41 3,169,804 -0.27(-0.51%)
Jan 21, 2014 53.28 53.42 52.33 52.68 2,973,862 -0.22(-0.42%)
Jan 17, 2014 53.24 52.90 52.90 52.90 1,847,000 -0.28(-0.53%)
Jan 16, 2014 53.82 53.89 53.08 53.18 3,703,775 -0.71(-1.32%)
Jan 15, 2014 53.99 54.08 53.53 53.89 2,235,657 -0.10(-0.19%)
Jan 14, 2014 53.59 54.04 53.46 53.99 2,132,750 +0.53(+0.99%)
Jan 13, 2014 53.94 54.17 53.44 53.46 2,964,283 -0.63(-1.16%)
Jan 10, 2014 53.75 54.34 53.52 54.09 2,421,917 +0.26(+0.48%)
Jan 09, 2014 53.62 54.00 53.55 53.83 1,991,611 +0.31(+0.58%)
Jan 08, 2014 53.24 53.71 53.05 53.52 3,075,156 +0.17(+0.32%)
Jan 07, 2014 53.35 53.48 53.14 53.35 1,882,573 +0.23(+0.43%)
Jan 06, 2014 53.54 53.68 52.83 53.12 2,695,934 -0.21(-0.39%)
Jan 03, 2014 53.65 53.80 53.11 53.33 1,570,245 -0.22(-0.41%)
Jan 02, 2014 54.09 54.45 53.50 53.55 1,907,315 -0.99(-1.82%)
Dec 31, 2013 54.32 54.54 54.54 54.54 1,562,200 +0.31(+0.57%)
Dec 30, 2013 53.68 54.33 53.64 54.23 2,375,684 +0.58(+1.08%)
Dec 27, 2013 53.79 53.95 53.46 53.65 1,886,342 -0.12(-0.22%)
Dec 26, 2013 54.03 54.07 53.65 53.77 1,297,096 -0.20(-0.37%)
Dec 24, 2013 53.69 53.97 53.64 53.97 692,639 +0.27(+0.50%)
Dec 23, 2013 54.00 54.07 53.60 53.70 1,806,832 -0.07(-0.13%)
Dec 20, 2013 53.08 54.05 53.08 53.77 5,598,011 +0.52(+0.98%)
Dec 19, 2013 52.45 53.33 52.33 53.25 3,006,249 +0.51(+0.97%)
Dec 18, 2013 52.50 52.75 51.75 52.74 3,144,855 +0.56(+1.07%)
Dec 17, 2013 52.70 52.75 52.00 52.18 2,274,964 -0.65(-1.23%)
Dec 16, 2013 53.19 53.22 52.67 52.83 1,829,872 +0.02(+0.04%)
Dec 13, 2013 52.93 53.26 52.73 52.81 1,535,500 +0.02(+0.04%)
Dec 12, 2013 52.96 53.19 52.76 52.79 2,065,643 -0.28(-0.53%)
Dec 11, 2013 53.83 53.98 52.97 53.07 2,727,105 -0.71(-1.32%)
Dec 10, 2013 53.91 54.21 53.78 53.78 1,371,668 -0.33(-0.61%)
Dec 09, 2013 54.05 54.45 54.05 54.11 1,586,596 -0.21(-0.39%)
Dec 06, 2013 53.98 54.46 53.95 54.32 2,106,074 +0.92(+1.72%)
Dec 05, 2013 53.46 53.71 53.17 53.40 2,606,627 -0.17(-0.32%)
Dec 04, 2013 53.29 53.81 53.03 53.57 2,502,108 +0.06(+0.11%)
Dec 03, 2013 53.66 53.91 53.25 53.51 2,537,403 -0.40(-0.74%)
Dec 02, 2013 54.28 54.35 53.81 53.91 1,793,295 -0.36(-0.66%)
Nov 29, 2013 54.61 54.71 54.19 54.27 1,163,302 -0.11(-0.20%)
Nov 27, 2013 54.55 54.84 54.26 54.38 1,769,004 -0.11(-0.20%)
Nov 26, 2013 54.43 54.79 54.31 54.49 1,777,027 -0.06(-0.11%)
Nov 25, 2013 54.75 54.80 54.49 54.55 1,560,662 -0.16(-0.29%)
Nov 22, 2013 54.34 54.75 54.18 54.71 1,689,090 +0.39(+0.72%)
Nov 21, 2013 53.88 54.48 53.80 54.32 2,191,706 +0.65(+1.21%)
Nov 20, 2013 54.07 54.15 53.58 53.67 1,418,835 -0.36(-0.67%)
Nov 19, 2013 54.21 54.37 53.87 54.03 1,295,323 -0.21(-0.39%)
Nov 18, 2013 54.70 54.71 54.14 54.24 2,047,178 -0.46(-0.84%)
Nov 15, 2013 54.34 54.71 54.21 54.70 1,777,112 +0.23(+0.42%)
Nov 14, 2013 54.00 54.50 53.81 54.47 1,712,784 +0.52(+0.96%)
Nov 13, 2013 53.18 53.95 53.13 53.95 2,094,175 +0.57(+1.07%)
Nov 12, 2013 53.93 54.03 53.24 53.38 2,005,139 -0.78(-1.44%)
Nov 11, 2013 54.07 54.26 53.85 54.16 1,476,125 +0.04(+0.07%)
Nov 08, 2013 52.98 54.16 52.96 54.12 2,362,633 +1.18(+2.23%)
Nov 07, 2013 53.68 53.85 52.93 52.94 2,233,478 -0.68(-1.27%)
Nov 06, 2013 53.22 53.65 53.09 53.62 1,715,860 +0.63(+1.19%)
Nov 05, 2013 53.06 53.30 52.78 52.99 1,589,852 -0.19(-0.36%)
Nov 04, 2013 53.50 53.67 53.10 53.18 1,791,015 -0.10(-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.