Stock Quote

Allstate Corp (NY: ALL )

117.10 USD +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 54.32 54.54 54.54 54.54 1,562,200 +0.31(+0.57%)
Dec 30, 2013 53.68 54.33 53.64 54.23 2,375,684 +0.58(+1.08%)
Dec 27, 2013 53.79 53.95 53.46 53.65 1,886,342 -0.12(-0.22%)
Dec 26, 2013 54.03 54.07 53.65 53.77 1,297,096 -0.20(-0.37%)
Dec 24, 2013 53.69 53.97 53.64 53.97 692,639 +0.27(+0.50%)
Dec 23, 2013 54.00 54.07 53.60 53.70 1,806,832 -0.07(-0.13%)
Dec 20, 2013 53.08 54.05 53.08 53.77 5,598,011 +0.52(+0.98%)
Dec 19, 2013 52.45 53.33 52.33 53.25 3,006,249 +0.51(+0.97%)
Dec 18, 2013 52.50 52.75 51.75 52.74 3,144,855 +0.56(+1.07%)
Dec 17, 2013 52.70 52.75 52.00 52.18 2,274,964 -0.65(-1.23%)
Dec 16, 2013 53.19 53.22 52.67 52.83 1,829,872 +0.02(+0.04%)
Dec 13, 2013 52.93 53.26 52.73 52.81 1,535,500 +0.02(+0.04%)
Dec 12, 2013 52.96 53.19 52.76 52.79 2,065,643 -0.28(-0.53%)
Dec 11, 2013 53.83 53.98 52.97 53.07 2,727,105 -0.71(-1.32%)
Dec 10, 2013 53.91 54.21 53.78 53.78 1,371,668 -0.33(-0.61%)
Dec 09, 2013 54.05 54.45 54.05 54.11 1,586,596 -0.21(-0.39%)
Dec 06, 2013 53.98 54.46 53.95 54.32 2,106,074 +0.92(+1.72%)
Dec 05, 2013 53.46 53.71 53.17 53.40 2,606,627 -0.17(-0.32%)
Dec 04, 2013 53.29 53.81 53.03 53.57 2,502,108 +0.06(+0.11%)
Dec 03, 2013 53.66 53.91 53.25 53.51 2,537,403 -0.40(-0.74%)
Dec 02, 2013 54.28 54.35 53.81 53.91 1,793,295 -0.36(-0.66%)
Nov 29, 2013 54.61 54.71 54.19 54.27 1,163,302 -0.11(-0.20%)
Nov 27, 2013 54.55 54.84 54.26 54.38 1,769,004 -0.11(-0.20%)
Nov 26, 2013 54.43 54.79 54.31 54.49 1,777,027 -0.06(-0.11%)
Nov 25, 2013 54.75 54.80 54.49 54.55 1,560,662 -0.16(-0.29%)
Nov 22, 2013 54.34 54.75 54.18 54.71 1,689,090 +0.39(+0.72%)
Nov 21, 2013 53.88 54.48 53.80 54.32 2,191,706 +0.65(+1.21%)
Nov 20, 2013 54.07 54.15 53.58 53.67 1,418,835 -0.36(-0.67%)
Nov 19, 2013 54.21 54.37 53.87 54.03 1,295,323 -0.21(-0.39%)
Nov 18, 2013 54.70 54.71 54.14 54.24 2,047,178 -0.46(-0.84%)
Nov 15, 2013 54.34 54.71 54.21 54.70 1,777,112 +0.23(+0.42%)
Nov 14, 2013 54.00 54.50 53.81 54.47 1,712,784 +0.52(+0.96%)
Nov 13, 2013 53.18 53.95 53.13 53.95 2,094,175 +0.57(+1.07%)
Nov 12, 2013 53.93 54.03 53.24 53.38 2,005,139 -0.78(-1.44%)
Nov 11, 2013 54.07 54.26 53.85 54.16 1,476,125 +0.04(+0.07%)
Nov 08, 2013 52.98 54.16 52.96 54.12 2,362,633 +1.18(+2.23%)
Nov 07, 2013 53.68 53.85 52.93 52.94 2,233,478 -0.68(-1.27%)
Nov 06, 2013 53.22 53.65 53.09 53.62 1,715,860 +0.63(+1.19%)
Nov 05, 2013 53.06 53.30 52.78 52.99 1,589,852 -0.19(-0.36%)
Nov 04, 2013 53.50 53.67 53.10 53.18 1,791,015 -0.10(-0.19%)
Nov 01, 2013 53.31 53.41 52.76 53.28 3,130,764 +0.22(+0.41%)
Oct 31, 2013 52.43 53.56 52.29 53.06 4,195,326 +0.10(+0.19%)
Oct 30, 2013 53.28 53.56 52.52 52.96 3,133,142 -0.40(-0.75%)
Oct 29, 2013 53.52 53.58 53.18 53.36 2,098,662 +0.20(+0.38%)
Oct 28, 2013 53.26 53.43 53.05 53.16 2,127,095 -0.19(-0.36%)
Oct 25, 2013 53.54 53.72 53.20 53.35 1,740,866 -0.20(-0.37%)
Oct 24, 2013 53.16 53.56 53.14 53.55 2,721,455 +0.47(+0.89%)
Oct 23, 2013 53.62 53.69 52.77 53.08 3,200,176 -0.69(-1.28%)
Oct 22, 2013 54.10 54.57 53.65 53.77 2,902,870 -0.05(-0.09%)
Oct 21, 2013 53.97 54.18 53.47 53.82 2,034,775 -0.05(-0.09%)
Oct 18, 2013 54.10 54.14 53.66 53.87 2,011,090 -0.08(-0.15%)
Oct 17, 2013 53.39 54.00 53.38 53.95 1,753,984 +0.31(+0.58%)
Oct 16, 2013 52.76 53.90 52.73 53.64 3,510,618 +1.23(+2.35%)
Oct 15, 2013 52.53 52.90 52.28 52.41 1,852,850 -0.41(-0.78%)
Oct 14, 2013 52.30 52.92 52.23 52.82 2,162,325 +0.30(+0.57%)
Oct 11, 2013 51.93 52.52 51.80 52.52 1,855,503 +0.54(+1.04%)
Oct 10, 2013 51.55 52.01 51.55 51.98 2,252,418 +1.04(+2.04%)
Oct 09, 2013 50.61 51.14 50.21 50.94 3,532,518 +0.45(+0.89%)
Oct 08, 2013 51.45 51.69 50.47 50.49 3,500,496 -1.01(-1.96%)
Oct 07, 2013 51.86 51.91 51.49 51.50 3,095,974 -0.85(-1.62%)
Oct 04, 2013 50.92 52.37 50.75 52.35 5,002,750 +1.46(+2.87%)
Oct 03, 2013 50.84 50.98 50.24 50.89 4,243,941 -0.30(-0.59%)
Oct 02, 2013 51.13 51.19 50.66 51.19 3,004,893 +0.46(+0.91%)
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.