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, 2006 52.06 52.16 51.78 52.05 5,509,700 -0.14(-0.27%)
Jan 30, 2006 52.00 52.36 51.40 52.19 2,920,400 +0.16(+0.31%)
Jan 27, 2006 52.49 52.76 51.93 52.03 2,962,900 -0.47(-0.90%)
Jan 26, 2006 52.03 53.40 51.04 52.50 5,578,000 +1.94(+3.84%)
Jan 25, 2006 51.55 51.79 50.22 50.56 4,794,100 -0.72(-1.40%)
Jan 24, 2006 52.22 52.41 50.98 51.28 4,599,300 -1.07(-2.04%)
Jan 23, 2006 52.36 52.68 52.26 52.35 1,734,400 +0.14(+0.27%)
Jan 20, 2006 52.70 52.79 52.09 52.21 2,817,200 -0.65(-1.23%)
Jan 19, 2006 53.60 53.71 52.75 52.86 3,113,600 -0.62(-1.16%)
Jan 18, 2006 53.80 54.09 53.17 53.48 3,480,400 -0.90(-1.66%)
Jan 17, 2006 54.41 54.45 53.89 54.38 2,697,700 -0.30(-0.55%)
Jan 13, 2006 54.80 55.00 54.15 54.68 2,043,500 -0.12(-0.22%)
Jan 12, 2006 55.54 55.57 54.76 54.80 2,746,500 -0.75(-1.35%)
Jan 11, 2006 55.55 56.09 55.39 55.55 3,216,600 -0.19(-0.34%)
Jan 10, 2006 54.65 55.99 54.59 55.74 5,867,600 +1.09(+1.99%)
Jan 09, 2006 54.94 54.94 54.41 54.65 2,172,800 -0.19(-0.35%)
Jan 06, 2006 54.95 55.05 54.41 54.84 2,277,200 +0.02(+0.04%)
Jan 05, 2006 54.60 54.90 54.47 54.82 2,586,400 +0.15(+0.27%)
Jan 04, 2006 54.88 55.20 54.60 54.67 2,546,000 -0.06(-0.11%)
Jan 03, 2006 54.39 54.85 53.75 54.73 3,192,200 +0.66(+1.22%)
Dec 30, 2005 54.20 54.31 53.82 54.07 1,533,900 -0.23(-0.42%)
Dec 29, 2005 54.47 54.73 54.23 54.30 1,812,800 -0.19(-0.35%)
Dec 28, 2005 54.95 55.01 54.49 54.49 1,233,000 -0.06(-0.11%)
Dec 27, 2005 54.80 55.13 54.47 54.55 1,552,000 -0.21(-0.38%)
Dec 23, 2005 54.93 54.99 54.59 54.76 1,377,900 -0.17(-0.31%)
Dec 22, 2005 54.45 55.01 54.45 54.93 1,813,700 +0.29(+0.53%)
Dec 21, 2005 54.75 55.06 54.50 54.64 1,846,200 +0.19(+0.35%)
Dec 20, 2005 53.95 54.75 53.93 54.45 1,917,400 +0.29(+0.54%)
Dec 19, 2005 54.29 54.85 53.91 54.16 3,007,600 -0.13(-0.24%)
Dec 16, 2005 54.76 55.00 54.07 54.29 3,470,700 -0.47(-0.86%)
Dec 15, 2005 55.31 55.38 54.63 54.76 2,309,300 -0.55(-0.99%)
Dec 14, 2005 55.30 55.67 55.20 55.31 2,274,300 +0.30(+0.55%)
Dec 13, 2005 54.67 55.31 54.60 55.01 2,421,300 +0.22(+0.40%)
Dec 12, 2005 55.28 55.47 54.42 54.79 2,230,900 -0.49(-0.89%)
Dec 09, 2005 55.15 55.69 54.87 55.28 1,259,400 +0.06(+0.11%)
Dec 08, 2005 55.05 55.60 54.82 55.22 1,732,800 +0.09(+0.16%)
Dec 07, 2005 55.07 55.46 54.95 55.13 2,220,300 -0.04(-0.07%)
Dec 06, 2005 55.26 55.84 55.11 55.17 1,852,500 -0.02(-0.04%)
Dec 05, 2005 55.87 55.91 54.95 55.19 2,940,900 -0.65(-1.16%)
Dec 02, 2005 56.00 56.25 55.23 55.84 3,039,200 -0.43(-0.76%)
Dec 01, 2005 56.10 56.70 55.89 56.27 2,889,100 +0.17(+0.30%)
Nov 30, 2005 57.00 57.40 55.94 56.10 3,348,400 -0.96(-1.68%)
Nov 29, 2005 56.79 57.38 56.72 57.06 1,645,400 +0.27(+0.48%)
Nov 28, 2005 57.48 57.45 56.76 56.79 2,089,800 -0.69(-1.20%)
Nov 25, 2005 57.68 57.68 57.11 57.48 774,500 +0.07(+0.12%)
Nov 23, 2005 57.16 57.91 56.83 57.41 1,888,800 +0.29(+0.51%)
Nov 22, 2005 56.92 57.35 56.53 57.12 2,050,900 +0.31(+0.55%)
Nov 21, 2005 57.55 57.74 56.62 56.81 2,291,900 -0.54(-0.94%)
Nov 18, 2005 56.76 57.45 56.65 57.35 3,451,600 +0.59(+1.04%)
Nov 17, 2005 56.77 56.94 56.19 56.76 1,973,300 +0.30(+0.53%)
Nov 16, 2005 56.61 56.74 56.17 56.46 2,034,300 +0.10(+0.18%)
Nov 15, 2005 57.05 57.17 56.25 56.36 3,506,700 -1.00(-1.74%)
Nov 14, 2005 56.50 57.60 56.37 57.36 2,644,900 +0.49(+0.86%)
Nov 11, 2005 57.00 57.17 56.45 56.87 2,536,100 -0.13(-0.23%)
Nov 10, 2005 55.55 57.00 55.55 57.00 3,727,000 +1.16(+2.08%)
Nov 09, 2005 55.54 55.99 55.50 55.84 2,241,500 +0.24(+0.43%)
Nov 08, 2005 55.73 55.80 55.38 55.60 2,359,100 -0.12(-0.22%)
Nov 07, 2005 55.15 55.84 55.17 55.72 3,052,600 +0.57(+1.03%)
Nov 04, 2005 55.27 55.49 54.57 55.15 2,555,500 +0.01(+0.02%)
Nov 03, 2005 55.78 55.90 54.98 55.14 4,246,700 +0.00(+0.00%)
Nov 02, 2005 53.75 55.17 53.67 55.14 5,664,400 +1.50(+2.80%)
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.