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 30, 2015 70.49 70.84 69.70 69.79 2,486,684 -1.26(-1.77%)
Jan 29, 2015 70.52 71.25 70.27 71.05 2,854,998 +0.73(+1.04%)
Jan 28, 2015 71.65 72.54 70.30 70.32 2,539,168 -1.12(-1.57%)
Jan 27, 2015 71.04 71.79 70.92 71.44 1,526,166 -0.29(-0.40%)
Jan 26, 2015 71.27 71.76 71.06 71.73 1,663,495 +0.30(+0.42%)
Jan 23, 2015 72.08 72.11 71.40 71.43 1,746,693 -0.52(-0.72%)
Jan 22, 2015 70.67 72.11 70.39 71.95 2,523,003 +1.65(+2.35%)
Jan 21, 2015 70.09 70.69 69.61 70.30 1,928,389 -0.06(-0.09%)
Jan 20, 2015 71.16 71.24 69.89 70.36 2,113,660 -0.48(-0.68%)
Jan 16, 2015 69.82 70.88 69.50 70.84 2,182,835 +1.61(+2.33%)
Jan 15, 2015 69.43 69.88 69.12 69.23 2,058,231 -0.20(-0.29%)
Jan 14, 2015 68.96 69.80 68.84 69.43 2,692,414 -0.69(-0.98%)
Jan 13, 2015 70.30 71.19 69.56 70.12 2,241,008 +0.42(+0.60%)
Jan 12, 2015 70.36 70.62 69.56 69.70 1,513,094 -0.72(-1.02%)
Jan 09, 2015 71.08 71.12 70.37 70.42 2,100,799 -0.73(-1.03%)
Jan 08, 2015 70.25 71.15 70.21 71.15 2,967,847 +1.34(+1.92%)
Jan 07, 2015 69.40 69.85 68.82 69.81 2,090,185 +1.13(+1.65%)
Jan 06, 2015 69.03 69.61 68.45 68.68 2,626,848 -0.05(-0.07%)
Jan 05, 2015 69.68 69.78 68.64 68.73 2,900,867 -1.39(-1.98%)
Jan 02, 2015 70.59 70.91 69.73 70.12 1,766,894 -0.13(-0.19%)
Dec 31, 2014 71.16 70.25 70.25 70.25 1,319,900 -0.69(-0.97%)
Dec 30, 2014 70.97 71.30 70.75 70.94 1,095,125 -0.06(-0.08%)
Dec 29, 2014 70.93 71.53 70.76 71.00 1,186,164 +0.07(+0.10%)
Dec 26, 2014 70.81 71.25 70.74 70.93 909,628 +0.24(+0.34%)
Dec 24, 2014 70.93 70.69 70.69 70.69 567,800 -0.06(-0.08%)
Dec 23, 2014 70.49 71.14 70.44 70.75 1,478,971 +0.31(+0.44%)
Dec 22, 2014 70.05 70.60 69.87 70.44 1,937,432 +0.55(+0.79%)
Dec 19, 2014 69.90 70.14 69.51 69.89 4,939,955 +0.10(+0.14%)
Dec 18, 2014 69.17 69.79 68.84 69.79 2,977,218 +1.57(+2.30%)
Dec 17, 2014 67.30 68.61 67.26 68.22 2,743,817 +1.01(+1.50%)
Dec 16, 2014 67.25 68.42 66.81 67.21 2,495,184 -0.16(-0.24%)
Dec 15, 2014 67.71 68.30 67.09 67.37 2,793,835 -0.05(-0.07%)
Dec 12, 2014 68.27 68.92 67.38 67.42 2,952,338 -1.64(-2.37%)
Dec 11, 2014 68.59 69.66 68.33 69.06 3,088,811 +0.51(+0.74%)
Dec 10, 2014 68.79 69.50 68.55 68.55 3,031,733 -0.28(-0.41%)
Dec 09, 2014 68.66 68.87 68.41 68.83 2,349,567 -0.31(-0.45%)
Dec 08, 2014 68.77 69.41 68.61 69.14 2,551,560 +0.46(+0.67%)
Dec 05, 2014 68.46 68.98 68.40 68.68 2,185,027 +0.29(+0.42%)
Dec 04, 2014 68.12 68.66 68.06 68.39 2,551,347 +0.32(+0.47%)
Dec 03, 2014 68.19 68.43 67.70 68.07 2,425,507 -0.04(-0.06%)
Dec 02, 2014 67.51 68.14 67.51 68.11 1,902,941 +0.50(+0.74%)
Dec 01, 2014 68.07 68.08 67.61 67.61 1,925,339 -0.54(-0.79%)
Nov 28, 2014 67.70 68.47 67.70 68.15 1,097,138 +0.63(+0.93%)
Nov 26, 2014 67.66 67.52 67.52 67.52 1,494,500 -0.06(-0.09%)
Nov 25, 2014 67.61 67.91 67.36 67.58 1,593,362 -0.34(-0.50%)
Nov 24, 2014 67.65 68.09 67.61 67.92 1,592,459 +0.52(+0.77%)
Nov 21, 2014 67.89 67.91 67.26 67.40 2,686,516 +0.11(+0.16%)
Nov 20, 2014 66.94 67.48 66.88 67.29 1,635,367 -0.08(-0.12%)
Nov 19, 2014 66.99 67.40 66.68 67.37 1,877,550 +0.58(+0.87%)
Nov 18, 2014 66.88 67.15 66.59 66.79 1,792,163 +0.13(+0.20%)
Nov 17, 2014 66.11 66.74 66.11 66.66 1,172,090 +0.08(+0.12%)
Nov 14, 2014 67.01 67.01 66.43 66.58 1,559,627 -0.34(-0.51%)
Nov 13, 2014 67.17 67.32 66.71 66.92 1,962,911 -0.25(-0.37%)
Nov 12, 2014 66.44 67.21 66.42 67.17 1,991,222 +0.54(+0.81%)
Nov 11, 2014 66.71 66.97 66.54 66.63 2,059,172 -0.13(-0.19%)
Nov 10, 2014 66.75 66.88 66.47 66.76 2,025,269 +0.51(+0.77%)
Nov 07, 2014 66.11 66.40 65.91 66.25 2,125,013 +0.12(+0.18%)
Nov 06, 2014 65.69 66.24 65.60 66.13 2,538,877 +0.39(+0.59%)
Nov 05, 2014 65.48 65.75 65.14 65.74 2,520,754 +0.85(+1.31%)
Nov 04, 2014 64.90 65.15 64.58 64.89 2,210,752 +0.17(+0.26%)
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.