Stock Quote

Allstate Corp (NY: ALL )

119.36 USD +2.26 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 31.96 32.95 31.65 32.76 3,819,081 +0.85(+2.66%)
Dec 30, 2008 30.69 31.98 30.69 31.91 3,279,004 +1.28(+4.18%)
Dec 29, 2008 30.93 30.95 30.00 30.63 3,124,244 -0.21(-0.68%)
Dec 26, 2008 29.59 31.19 29.59 30.84 0 +1.38(+4.68%)
Dec 24, 2008 30.28 30.28 28.92 29.46 1,509,389 -0.07(-0.24%)
Dec 23, 2008 30.10 30.88 29.30 29.53 4,414,539 -0.13(-0.44%)
Dec 22, 2008 31.86 31.86 28.92 29.66 5,233,069 -2.20(-6.91%)
Dec 19, 2008 30.27 32.26 29.30 31.86 8,099,687 +1.92(+6.41%)
Dec 18, 2008 30.22 31.29 29.60 29.94 6,422,561 +0.13(+0.44%)
Dec 17, 2008 29.55 30.60 28.80 29.81 7,047,781 -0.22(-0.73%)
Dec 16, 2008 26.19 30.16 26.17 30.03 8,211,945 +4.31(+16.76%)
Dec 15, 2008 26.55 27.40 25.14 25.72 5,158,060 -1.44(-5.30%)
Dec 12, 2008 25.22 27.34 25.21 27.16 0 +0.89(+3.39%)
Dec 11, 2008 26.53 27.77 26.01 26.27 6,348,453 -0.63(-2.34%)
Dec 10, 2008 26.69 27.22 26.20 26.90 5,526,657 +0.47(+1.78%)
Dec 09, 2008 26.46 27.96 26.17 26.43 6,061,932 -0.69(-2.54%)
Dec 08, 2008 27.81 28.57 26.01 27.12 6,421,695 +0.09(+0.33%)
Dec 05, 2008 23.61 27.15 23.58 27.03 0 +2.92(+12.11%)
Dec 04, 2008 22.90 25.50 22.71 24.11 5,971,963 +0.56(+2.38%)
Dec 03, 2008 22.35 23.72 21.49 23.55 7,013,773 -0.16(-0.67%)
Dec 02, 2008 22.14 23.87 21.37 23.71 6,699,173 +2.10(+9.72%)
Dec 01, 2008 24.66 24.97 21.50 21.61 7,529,251 -3.83(-15.06%)
Nov 28, 2008 24.24 25.51 23.99 25.44 2,524,457 +1.42(+5.91%)
Nov 26, 2008 23.37 24.11 22.15 24.02 5,462,370 -0.33(-1.36%)
Nov 25, 2008 24.78 24.78 22.87 24.35 7,532,325 -0.11(-0.45%)
Nov 24, 2008 21.92 24.50 20.66 24.46 8,855,597 +2.94(+13.66%)
Nov 21, 2008 18.64 21.67 18.12 21.52 10,487,438 +3.42(+18.90%)
Nov 20, 2008 19.76 21.15 17.72 18.10 12,203,613 -1.80(-9.05%)
Nov 19, 2008 24.62 24.94 19.62 19.90 9,740,908 -5.10(-20.40%)
Nov 18, 2008 25.31 25.75 23.55 25.00 6,846,650 -0.14(-0.56%)
Nov 17, 2008 26.86 26.87 25.02 25.14 6,308,592 -1.93(-7.13%)
Nov 14, 2008 28.73 28.92 26.14 27.07 0 -2.22(-7.58%)
Nov 13, 2008 24.28 29.79 23.88 29.29 8,721,607 +5.22(+21.69%)
Nov 12, 2008 25.30 25.73 23.98 24.07 6,247,593 -1.66(-6.45%)
Nov 11, 2008 25.19 26.34 24.53 25.73 4,162,296 +0.08(+0.31%)
Nov 10, 2008 27.24 27.86 25.12 25.65 3,598,632 -1.24(-4.61%)
Nov 07, 2008 26.19 26.98 25.73 26.89 0 +0.89(+3.42%)
Nov 06, 2008 27.50 28.30 25.78 26.00 6,100,841 -1.78(-6.41%)
Nov 05, 2008 28.92 29.77 27.65 27.78 4,872,889 -1.72(-5.83%)
Nov 04, 2008 28.83 30.78 28.43 29.50 5,527,678 +1.09(+3.84%)
Nov 03, 2008 26.37 28.81 25.73 28.41 6,083,564 +2.02(+7.65%)
Oct 31, 2008 24.61 26.41 24.53 26.39 0 +1.67(+6.76%)
Oct 30, 2008 25.24 25.93 24.02 24.72 6,417,966 -0.46(-1.83%)
Oct 29, 2008 25.48 26.48 24.45 25.18 7,402,719 +0.05(+0.20%)
Oct 28, 2008 24.30 25.48 22.30 25.13 9,028,376 +0.72(+2.95%)
Oct 27, 2008 25.15 25.34 24.11 24.41 6,264,730 -1.12(-4.39%)
Oct 24, 2008 24.99 26.11 23.88 25.53 0 -1.06(-3.99%)
Oct 23, 2008 28.00 29.46 25.53 26.59 8,064,197 -1.64(-5.81%)
Oct 22, 2008 30.60 31.23 27.70 28.23 5,736,389 -3.72(-11.64%)
Oct 21, 2008 30.80 32.88 29.75 31.95 4,298,691 +0.61(+1.95%)
Oct 20, 2008 31.82 33.27 29.48 31.34 4,948,799 -0.24(-0.76%)
Oct 17, 2008 28.64 31.58 28.11 31.58 0 +2.41(+8.26%)
Oct 16, 2008 29.44 29.55 26.59 29.17 7,397,013 -0.34(-1.15%)
Oct 15, 2008 31.89 32.39 29.26 29.51 5,603,727 -3.36(-10.22%)
Oct 14, 2008 33.38 34.45 31.33 32.87 7,239,415 +0.64(+1.99%)
Oct 13, 2008 28.84 33.53 28.00 32.23 6,978,270 +5.27(+19.55%)
Oct 10, 2008 26.50 27.73 23.39 26.96 0 -0.54(-1.96%)
Oct 09, 2008 32.48 32.71 27.50 27.50 10,253,504 -2.46(-8.21%)
Oct 08, 2008 37.60 38.67 28.71 29.96 12,697,206 -8.05(-21.18%)
Oct 07, 2008 42.10 42.50 38.01 38.01 5,105,953 -4.09(-9.71%)
Oct 06, 2008 41.50 47.00 40.05 42.10 4,246,502 -0.38(-0.89%)
Oct 03, 2008 42.87 44.10 41.55 42.48 0 +0.37(+0.88%)
Oct 02, 2008 44.04 44.27 41.82 42.11 3,163,547 -1.89(-4.30%)
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.