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 29, 2021 108.56 109.22 107.02 107.18 2,144,400 -2.12(-1.94%)
Jan 28, 2021 110.24 111.38 108.90 109.30 2,741,219 -1.21(-1.09%)
Jan 27, 2021 108.80 112.90 108.54 110.51 2,797,138 +0.99(+0.90%)
Jan 26, 2021 111.02 111.41 109.16 109.52 1,078,437 -1.43(-1.29%)
Jan 25, 2021 110.05 111.88 109.87 110.95 1,124,114 +0.52(+0.47%)
Jan 22, 2021 110.19 110.96 109.50 110.43 1,238,600 -0.29(-0.26%)
Jan 21, 2021 111.52 111.90 110.71 110.72 1,605,157 -0.28(-0.25%)
Jan 20, 2021 110.11 111.71 109.78 111.00 1,993,380 +0.73(+0.66%)
Jan 19, 2021 108.60 110.50 108.35 110.27 1,255,145 +1.87(+1.73%)
Jan 15, 2021 108.70 109.37 108.02 108.40 2,126,700 -0.66(-0.61%)
Jan 14, 2021 108.99 109.54 108.19 109.06 1,432,434 +0.18(+0.17%)
Jan 13, 2021 109.36 110.19 108.16 108.88 2,023,461 -0.90(-0.82%)
Jan 12, 2021 109.58 110.51 109.16 109.78 1,219,237 +0.63(+0.58%)
Jan 11, 2021 109.13 110.18 108.92 109.15 1,290,466 -0.80(-0.73%)
Jan 08, 2021 110.52 110.64 108.70 109.95 1,260,900 -0.12(-0.11%)
Jan 07, 2021 110.27 110.91 109.64 110.07 1,545,264 +0.08(+0.07%)
Jan 06, 2021 107.88 111.07 107.61 109.99 2,174,832 +2.76(+2.57%)
Jan 05, 2021 108.35 108.35 106.57 107.23 2,053,960 -0.85(-0.79%)
Jan 04, 2021 109.90 110.25 107.18 108.08 2,124,583 -1.85(-1.68%)
Dec 31, 2020 109.93 109.93 109.93 1,017,182 +1.78(+1.65%)
Dec 30, 2020 108.11 108.61 107.77 108.15 1,017,182 +0.63(+0.59%)
Dec 29, 2020 107.73 108.32 107.34 107.52 1,405,978 +0.05(+0.05%)
Dec 28, 2020 108.02 108.97 107.40 107.47 1,130,024 +0.28(+0.26%)
Dec 24, 2020 106.19 107.41 105.92 107.19 508,900 +1.20(+1.13%)
Dec 23, 2020 106.43 107.55 105.95 105.99 1,083,265 -0.20(-0.19%)
Dec 22, 2020 106.56 107.26 106.00 106.19 1,513,555 +0.02(+0.02%)
Dec 21, 2020 107.60 107.61 104.47 106.17 2,140,151 -1.23(-1.15%)
Dec 18, 2020 107.00 108.10 106.30 107.40 5,276,800 +0.84(+0.79%)
Dec 17, 2020 106.53 107.05 105.85 106.56 1,820,974 +0.14(+0.13%)
Dec 16, 2020 106.39 107.49 106.04 106.42 1,823,643 +0.50(+0.47%)
Dec 15, 2020 105.24 106.56 104.78 105.92 1,404,804 +1.05(+1.00%)
Dec 14, 2020 105.40 106.00 104.60 104.87 1,975,273 +0.44(+0.42%)
Dec 11, 2020 104.51 105.65 103.82 104.43 1,662,000 -0.99(-0.94%)
Dec 10, 2020 104.91 105.72 104.32 105.42 2,220,709 +0.23(+0.22%)
Dec 09, 2020 105.37 105.86 104.83 105.19 1,413,843 -0.26(-0.25%)
Dec 08, 2020 102.64 105.72 102.44 105.45 1,578,097 +2.04(+1.97%)
Dec 07, 2020 103.70 104.40 102.71 103.41 1,488,841 -0.95(-0.91%)
Dec 04, 2020 104.20 104.88 103.72 104.36 1,243,900 +0.53(+0.51%)
Dec 03, 2020 103.09 104.30 102.70 103.83 1,435,635 +0.15(+0.14%)
Dec 02, 2020 104.06 105.24 102.96 103.68 1,710,390 -0.61(-0.58%)
Dec 01, 2020 103.51 104.84 103.27 104.29 2,298,953 +1.94(+1.90%)
Nov 30, 2020 103.28 103.88 102.15 102.35 2,931,755 -1.79(-1.72%)
Nov 27, 2020 103.24 104.29 102.82 104.14 1,069,400 +0.19(+0.18%)
Nov 25, 2020 104.16 104.28 102.75 103.95 1,950,700 -0.93(-0.89%)
Nov 24, 2020 102.55 105.22 101.36 104.88 2,627,046 +3.57(+3.52%)
Nov 23, 2020 101.20 101.41 100.01 101.31 1,878,084 +1.13(+1.13%)
Nov 20, 2020 100.35 101.73 99.92 100.18 1,817,800 -0.19(-0.19%)
Nov 19, 2020 99.20 100.81 98.15 100.37 2,155,700 +0.30(+0.30%)
Nov 18, 2020 99.56 102.01 98.55 100.07 2,517,807 +0.70(+0.70%)
Nov 17, 2020 98.06 99.74 97.05 99.37 1,756,409 +1.31(+1.34%)
Nov 16, 2020 98.49 98.83 97.08 98.06 2,023,054 +1.35(+1.40%)
Nov 13, 2020 95.19 97.12 95.19 96.71 1,670,100 +1.90(+2.00%)
Nov 12, 2020 94.16 95.50 93.95 94.81 1,794,942 +0.44(+0.47%)
Nov 11, 2020 95.11 95.35 93.98 94.37 1,675,023 -0.07(-0.07%)
Nov 10, 2020 94.79 94.91 93.07 94.44 2,607,670 +0.55(+0.59%)
Nov 09, 2020 96.58 96.99 91.15 93.89 3,943,164 +2.74(+3.01%)
Nov 06, 2020 91.34 92.48 90.42 91.15 1,507,400 +0.74(+0.82%)
Nov 05, 2020 93.26 94.14 90.07 90.41 2,740,172 -1.63(-1.77%)
Nov 04, 2020 91.57 94.10 90.60 92.04 2,148,688 -0.88(-0.95%)
Nov 03, 2020 92.40 94.32 92.29 92.92 1,724,555 +2.02(+2.22%)
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.