Stock Quote

Allstate Corp (NY: ALL )

122.91 USD +0.07 (+0.06%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 40.74 40.76 38.74 39.05 8,402,880 -0.93(-2.33%)
Oct 31, 2012 39.90 40.97 39.28 39.98 7,261,571 -0.17(-0.42%)
Oct 26, 2012 40.32 40.15 40.15 40.15 6,261,000 -0.36(-0.89%)
Oct 25, 2012 41.60 41.63 40.29 40.51 5,993,944 -0.66(-1.60%)
Oct 24, 2012 41.43 41.61 41.12 41.17 3,415,546 -0.12(-0.29%)
Oct 23, 2012 41.77 41.85 41.11 41.29 4,317,193 -0.72(-1.71%)
Oct 19, 2012 42.65 42.71 41.72 42.01 3,274,754 -0.61(-1.43%)
Oct 18, 2012 41.93 42.81 41.93 42.62 4,364,625 +0.75(+1.79%)
Oct 17, 2012 41.48 41.94 41.44 41.87 3,199,400 +0.45(+1.09%)
Oct 16, 2012 41.30 41.69 41.26 41.42 2,246,724 +0.30(+0.73%)
Oct 15, 2012 40.67 41.15 40.58 41.12 3,166,663 +0.51(+1.26%)
Oct 12, 2012 40.79 41.01 40.40 40.61 2,812,874 -0.21(-0.51%)
Oct 11, 2012 40.73 41.24 40.67 40.82 3,063,976 +0.25(+0.62%)
Oct 10, 2012 40.88 40.91 40.47 40.57 3,947,548 -0.31(-0.76%)
Oct 09, 2012 41.25 41.55 40.86 40.88 3,116,129 -0.33(-0.80%)
Oct 08, 2012 40.84 41.25 40.79 41.21 1,976,436 +0.23(+0.56%)
Oct 05, 2012 41.03 41.18 40.84 40.98 2,518,624 +0.16(+0.39%)
Oct 04, 2012 40.61 40.97 40.53 40.82 2,550,803 +0.44(+1.09%)
Oct 03, 2012 40.18 40.53 40.11 40.38 2,974,838 +0.30(+0.75%)
Oct 02, 2012 40.03 40.24 39.86 40.08 2,135,975 +0.13(+0.33%)
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.