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, 2013 44.19 44.35 43.80 43.90 3,262,824 -0.31(-0.70%)
Jan 30, 2013 43.82 44.50 43.63 44.21 3,669,259 +0.39(+0.89%)
Jan 29, 2013 43.51 43.88 43.40 43.82 2,624,576 +0.29(+0.67%)
Jan 28, 2013 43.97 43.97 43.45 43.53 2,528,299 -0.38(-0.87%)
Jan 25, 2013 43.66 43.99 43.57 43.91 2,275,888 +0.34(+0.78%)
Jan 24, 2013 43.87 44.00 43.52 43.57 3,808,969 -0.26(-0.59%)
Jan 23, 2013 44.07 44.20 43.72 43.83 3,589,072 -0.37(-0.84%)
Jan 22, 2013 43.44 44.25 43.44 44.20 3,907,676 +0.99(+2.29%)
Jan 18, 2013 43.16 43.24 42.88 43.21 3,341,760 +0.12(+0.28%)
Jan 17, 2013 42.86 43.33 42.72 43.09 3,540,330 +0.31(+0.72%)
Jan 16, 2013 42.81 43.18 42.69 42.78 2,255,350 -0.13(-0.30%)
Jan 15, 2013 42.57 43.00 42.57 42.91 1,608,303 -0.02(-0.05%)
Jan 14, 2013 42.94 42.98 42.61 42.93 2,037,431 -0.03(-0.07%)
Jan 11, 2013 42.74 43.00 42.45 42.96 2,552,131 +0.38(+0.89%)
Jan 10, 2013 42.49 42.66 42.39 42.58 3,104,144 +0.35(+0.83%)
Jan 09, 2013 41.84 42.42 41.80 42.23 3,067,711 +0.40(+0.96%)
Jan 08, 2013 41.62 41.83 41.47 41.83 2,408,100 +0.09(+0.22%)
Jan 07, 2013 42.07 42.10 41.48 41.74 2,250,581 -0.46(-1.09%)
Jan 04, 2013 41.59 42.36 41.45 42.20 3,019,181 +0.62(+1.49%)
Jan 03, 2013 41.20 41.63 40.95 41.58 2,794,519 +0.42(+1.02%)
Jan 02, 2013 40.91 41.17 40.14 41.16 3,176,066 +1.02(+2.54%)
Dec 31, 2012 39.72 40.19 39.54 40.14 2,855,083 +0.28(+0.70%)
Dec 28, 2012 39.84 40.30 39.69 39.86 2,041,903 -0.27(-0.67%)
Dec 27, 2012 40.32 40.45 39.70 40.13 2,058,767 -0.14(-0.35%)
Dec 26, 2012 40.43 40.52 40.14 40.27 1,738,826 -0.06(-0.15%)
Dec 24, 2012 40.23 40.43 40.06 40.33 1,192,927 +0.02(+0.05%)
Dec 21, 2012 40.74 40.88 40.25 40.31 6,833,259 -0.81(-1.97%)
Dec 20, 2012 40.80 41.14 40.64 41.12 3,087,417 +0.31(+0.76%)
Dec 19, 2012 41.39 41.58 40.63 40.81 4,776,980 -0.54(-1.31%)
Dec 18, 2012 40.92 41.91 40.85 41.35 5,366,317 +0.56(+1.37%)
Dec 17, 2012 40.39 40.99 40.31 40.79 3,070,746 +0.61(+1.52%)
Dec 14, 2012 40.77 40.86 40.11 40.18 3,875,086 -0.67(-1.64%)
Dec 13, 2012 41.16 41.43 40.73 40.85 1,818,635 -0.31(-0.75%)
Dec 12, 2012 41.29 41.59 41.09 41.16 2,446,334 +0.07(+0.17%)
Dec 11, 2012 41.52 41.56 40.93 41.09 3,837,668 -0.31(-0.75%)
Dec 10, 2012 41.41 41.65 41.20 41.40 2,103,442 -0.08(-0.19%)
Dec 07, 2012 41.37 41.49 41.19 41.48 2,411,838 +0.29(+0.70%)
Dec 06, 2012 41.25 41.30 40.74 41.19 3,166,782 -0.11(-0.27%)
Dec 05, 2012 40.61 41.59 40.58 41.30 4,703,073 +0.72(+1.77%)
Dec 04, 2012 40.42 40.77 40.33 40.58 2,652,577 +0.10(+0.25%)
Nov 30, 2012 40.73 40.73 40.30 40.48 3,259,615 -0.16(-0.39%)
Nov 29, 2012 40.76 40.97 40.56 40.64 2,903,972 +0.01(+0.02%)
Nov 28, 2012 40.16 40.70 40.12 40.63 4,986,916 +0.21(+0.52%)
Nov 27, 2012 40.32 40.83 40.21 40.42 4,113,822 -0.03(-0.07%)
Nov 26, 2012 40.49 40.56 40.08 40.45 2,507,728 -0.29(-0.71%)
Nov 23, 2012 40.16 40.76 40.11 40.74 1,563,268 +0.78(+1.95%)
Nov 21, 2012 40.16 40.24 39.70 39.96 2,381,069 -0.12(-0.30%)
Nov 20, 2012 39.64 40.12 39.51 40.08 4,980,102 +0.40(+1.01%)
Nov 19, 2012 39.19 39.87 39.11 39.68 5,828,507 +0.76(+1.95%)
Nov 16, 2012 38.45 38.99 38.02 38.92 5,310,245 +0.64(+1.67%)
Nov 15, 2012 38.36 38.57 38.04 38.28 3,195,392 -0.06(-0.16%)
Nov 14, 2012 38.26 39.59 38.12 38.34 4,824,861 +0.25(+0.66%)
Nov 13, 2012 38.25 38.83 38.06 38.09 4,310,977 -0.46(-1.19%)
Nov 12, 2012 38.74 38.74 38.23 38.55 2,416,289 -0.18(-0.46%)
Nov 09, 2012 38.58 39.07 38.15 38.73 4,125,950 +0.05(+0.13%)
Nov 08, 2012 38.60 39.09 38.52 38.68 4,813,991 +0.01(+0.03%)
Nov 07, 2012 38.96 38.98 38.39 38.67 5,630,126 -0.58(-1.48%)
Nov 06, 2012 38.74 39.41 38.74 39.25 4,194,137 +0.57(+1.47%)
Nov 05, 2012 38.26 38.78 38.11 38.68 4,010,624 +0.12(+0.31%)
Nov 02, 2012 39.27 39.27 37.92 38.56 9,864,106 -0.49(-1.25%)
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.