Stock Quote

Allstate Corp (NY: ALL )

108.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:13 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 47.75 49.89 47.50 49.22 9,127,930 +0.73(+1.51%)
Jan 30, 2008 50.98 51.02 48.30 48.49 9,798,260 -3.76(-7.20%)
Jan 29, 2008 52.47 52.90 51.79 52.25 5,542,657 -0.16(-0.31%)
Jan 28, 2008 50.60 52.42 50.26 52.41 4,818,171 +1.96(+3.89%)
Jan 25, 2008 52.58 52.58 49.94 50.45 5,028,397 -1.62(-3.11%)
Jan 24, 2008 51.62 52.38 50.58 52.07 6,077,828 +0.77(+1.50%)
Jan 23, 2008 47.77 51.40 47.25 51.30 7,351,380 +2.18(+4.44%)
Jan 22, 2008 46.26 49.63 46.26 49.12 6,497,222 +0.66(+1.36%)
Jan 21, 2008 49.82 50.00 47.69 48.46 0 +0.00(+0.00%)
Jan 18, 2008 49.82 50.00 47.69 48.46 5,807,556 -1.12(-2.26%)
Jan 17, 2008 50.87 50.97 49.41 49.58 5,529,254 -1.35(-2.65%)
Jan 16, 2008 51.00 51.94 49.95 50.93 5,312,270 -0.24(-0.47%)
Jan 15, 2008 51.65 51.90 50.83 51.17 3,557,111 -1.03(-1.97%)
Jan 14, 2008 51.80 52.45 51.51 52.20 2,995,572 +0.71(+1.38%)
Jan 11, 2008 51.43 52.09 50.70 51.49 3,418,999 -0.31(-0.60%)
Jan 10, 2008 50.76 52.69 50.59 51.80 5,067,679 +0.59(+1.15%)
Jan 09, 2008 50.46 51.21 50.13 51.21 4,606,567 +0.71(+1.41%)
Jan 08, 2008 51.28 51.68 50.31 50.50 4,297,518 -0.62(-1.21%)
Jan 07, 2008 51.48 51.62 50.53 51.12 4,457,858 +0.04(+0.08%)
Jan 04, 2008 51.84 51.94 50.85 51.08 4,124,138 +0.05(+0.10%)
Jan 03, 2008 51.22 51.54 50.75 51.03 3,019,293 -0.12(-0.23%)
Jan 02, 2008 52.25 52.44 50.99 51.15 3,762,237 -1.08(-2.07%)
Jan 01, 2008 52.03 52.62 52.01 52.23 0 +0.00(+0.00%)
Dec 31, 2007 52.03 52.62 52.01 52.23 2,640,366 +0.04(+0.08%)
Dec 28, 2007 52.64 52.73 51.84 52.19 2,445,353 +0.16(+0.31%)
Dec 27, 2007 52.62 52.85 52.01 52.03 2,490,249 -0.78(-1.48%)
Dec 26, 2007 52.47 52.94 52.20 52.81 2,493,738 -0.04(-0.08%)
Dec 24, 2007 51.82 52.95 51.82 52.85 1,663,003 +0.96(+1.85%)
Dec 21, 2007 50.52 51.95 50.41 51.89 6,064,130 +1.86(+3.72%)
Dec 20, 2007 50.61 50.85 49.55 50.03 3,352,321 -0.31(-0.62%)
Dec 19, 2007 51.29 51.29 49.90 50.34 5,358,509 -1.04(-2.02%)
Dec 18, 2007 51.68 51.95 50.62 51.38 3,483,911 -0.03(-0.06%)
Dec 17, 2007 51.46 52.24 51.32 51.41 3,760,300 -0.17(-0.33%)
Dec 14, 2007 52.00 52.47 51.55 51.58 3,083,812 -0.76(-1.45%)
Dec 13, 2007 51.90 52.44 51.43 52.34 4,018,713 +0.08(+0.15%)
Dec 12, 2007 53.59 53.59 51.29 52.26 8,778,739 -0.26(-0.50%)
Dec 11, 2007 54.22 55.50 52.41 52.52 5,528,634 -1.65(-3.05%)
Dec 10, 2007 53.86 54.44 53.12 54.17 3,954,766 +1.71(+3.26%)
Dec 07, 2007 52.90 53.24 52.31 52.46 2,470,071 -0.41(-0.78%)
Dec 06, 2007 51.56 52.96 51.56 52.87 3,212,501 +1.08(+2.09%)
Dec 05, 2007 51.07 51.92 51.03 51.79 3,783,922 +1.09(+2.15%)
Dec 04, 2007 50.89 51.50 50.56 50.70 4,220,385 -0.60(-1.17%)
Dec 03, 2007 50.70 51.49 50.26 51.30 3,851,362 +0.18(+0.35%)
Nov 30, 2007 51.78 52.38 50.80 51.12 5,729,396 -0.15(-0.29%)
Nov 29, 2007 51.53 51.53 50.55 51.27 3,376,582 -0.53(-1.02%)
Nov 28, 2007 50.75 52.02 50.68 51.80 6,692,252 +1.02(+2.01%)
Nov 27, 2007 49.76 51.32 49.40 50.78 6,632,263 +1.38(+2.79%)
Nov 26, 2007 50.10 50.34 49.29 49.40 6,170,029 -0.69(-1.38%)
Nov 23, 2007 49.52 50.43 49.25 50.09 2,350,606 +0.87(+1.77%)
Nov 21, 2007 50.32 50.40 48.90 49.22 6,955,797 -1.62(-3.19%)
Nov 20, 2007 51.41 51.84 50.35 50.84 7,168,428 -0.36(-0.70%)
Nov 19, 2007 52.41 52.41 51.03 51.20 5,542,873 -1.44(-2.74%)
Nov 16, 2007 54.00 54.63 52.05 52.64 5,889,400 -0.57(-1.07%)
Nov 15, 2007 53.95 54.60 52.91 53.21 5,241,190 -0.74(-1.37%)
Nov 14, 2007 54.98 55.25 53.84 53.95 3,670,118 -0.71(-1.30%)
Nov 13, 2007 53.73 54.73 53.42 54.66 3,157,605 +1.48(+2.78%)
Nov 12, 2007 52.85 54.47 52.85 53.18 3,326,612 +0.05(+0.09%)
Nov 09, 2007 51.90 54.04 51.56 53.13 4,751,793 +0.64(+1.22%)
Nov 08, 2007 51.08 52.55 50.99 52.49 6,703,247 +1.66(+3.27%)
Nov 07, 2007 52.00 52.00 50.75 50.83 5,954,700 -0.45(-0.88%)
Nov 06, 2007 50.77 51.32 50.38 51.28 3,743,950 +0.55(+1.08%)
Nov 05, 2007 50.27 51.55 50.27 50.73 5,130,400 -0.52(-1.01%)
Nov 02, 2007 51.52 51.65 50.22 51.25 8,115,800 -0.23(-0.45%)
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.