Stock Quote

Allstate Corp (NY: ALL )

122.20 USD +0.61 (+0.50%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 62.62 62.09 62.09 62.09 1,573,600 -0.72(-1.15%)
Dec 30, 2015 63.15 63.34 62.76 62.81 1,522,983 -0.38(-0.60%)
Dec 29, 2015 63.09 63.49 62.86 63.19 1,496,014 +0.55(+0.88%)
Dec 28, 2015 63.01 63.06 62.33 62.64 1,833,335 -0.50(-0.79%)
Dec 24, 2015 62.83 63.14 63.14 63.14 1,298,700 +0.25(+0.40%)
Dec 23, 2015 62.68 63.02 62.68 62.89 1,916,301 +0.39(+0.62%)
Dec 22, 2015 61.71 62.67 61.25 62.50 2,202,823 +1.20(+1.96%)
Dec 21, 2015 61.56 61.90 60.94 61.30 3,117,421 -0.03(-0.05%)
Dec 18, 2015 62.11 62.11 60.76 61.33 6,688,839 -1.04(-1.67%)
Dec 17, 2015 63.41 63.41 62.37 62.37 2,161,643 -1.01(-1.59%)
Dec 16, 2015 63.28 63.50 62.53 63.38 2,177,207 +0.68(+1.08%)
Dec 15, 2015 61.79 63.00 61.72 62.70 3,020,379 +1.31(+2.13%)
Dec 14, 2015 61.58 62.12 60.92 61.39 2,356,176 -0.08(-0.13%)
Dec 11, 2015 61.69 62.12 61.18 61.47 2,120,675 -1.01(-1.62%)
Dec 10, 2015 62.91 63.08 62.30 62.48 2,417,128 -0.42(-0.67%)
Dec 09, 2015 63.50 64.08 62.73 62.90 2,561,153 -0.96(-1.50%)
Dec 08, 2015 64.37 64.38 63.67 63.86 2,433,634 -0.53(-0.82%)
Dec 07, 2015 64.35 64.69 64.19 64.39 2,675,481 -0.10(-0.16%)
Dec 04, 2015 62.97 64.58 62.96 64.49 2,647,478 +1.72(+2.74%)
Dec 03, 2015 62.95 63.27 62.49 62.77 3,197,882 -0.12(-0.19%)
Dec 02, 2015 63.55 63.67 62.81 62.89 2,680,912 -0.61(-0.96%)
Dec 01, 2015 63.34 64.22 63.26 63.50 3,411,325 +0.74(+1.18%)
Nov 30, 2015 62.97 63.15 62.55 62.76 3,012,472 -0.08(-0.13%)
Nov 27, 2015 62.54 62.91 62.44 62.84 821,492 +0.41(+0.66%)
Nov 25, 2015 62.82 62.43 62.43 62.43 1,745,400 -0.51(-0.81%)
Nov 24, 2015 62.79 63.16 62.55 62.94 1,621,887 -0.17(-0.27%)
Nov 23, 2015 63.35 63.40 62.96 63.11 2,201,012 -0.23(-0.36%)
Nov 20, 2015 63.30 63.92 63.16 63.34 3,078,548 -0.03(-0.05%)
Nov 19, 2015 63.49 63.62 63.21 63.37 1,660,357 -0.13(-0.20%)
Nov 18, 2015 62.75 63.62 62.75 63.50 2,085,924 +0.79(+1.26%)
Nov 17, 2015 63.13 63.48 62.65 62.71 2,153,557 -0.41(-0.65%)
Nov 16, 2015 62.23 63.12 62.08 63.12 2,566,861 +0.71(+1.14%)
Nov 13, 2015 62.54 62.83 62.24 62.41 2,312,069 -0.14(-0.22%)
Nov 12, 2015 62.43 62.88 62.28 62.55 3,045,885 -0.57(-0.90%)
Nov 11, 2015 63.52 63.54 63.01 63.12 1,452,379 -0.20(-0.32%)
Nov 10, 2015 63.49 63.64 63.12 63.32 1,813,049 -0.20(-0.31%)
Nov 09, 2015 64.03 64.05 63.21 63.52 2,453,975 -0.55(-0.86%)
Nov 06, 2015 63.99 64.50 63.42 64.07 3,067,585 +0.52(+0.82%)
Nov 05, 2015 62.96 63.72 62.90 63.55 3,230,957 +0.66(+1.05%)
Nov 04, 2015 63.10 63.31 62.23 62.89 3,658,144 -0.27(-0.43%)
Nov 03, 2015 62.92 63.36 61.64 63.16 6,269,132 +1.36(+2.20%)
Nov 02, 2015 62.10 62.33 61.45 61.80 5,335,727 -0.08(-0.13%)
Oct 30, 2015 62.84 62.94 61.85 61.88 3,913,475 -0.91(-1.45%)
Oct 29, 2015 62.16 62.93 62.07 62.79 2,700,979 +0.48(+0.77%)
Oct 28, 2015 60.61 62.31 60.47 62.31 3,851,177 +2.02(+3.35%)
Oct 27, 2015 61.39 61.59 60.21 60.29 4,572,738 -1.53(-2.47%)
Oct 26, 2015 61.83 62.09 61.59 61.82 2,260,592 +0.14(+0.23%)
Oct 23, 2015 61.92 61.99 61.49 61.68 3,194,437 +0.13(+0.21%)
Oct 22, 2015 61.00 61.64 60.62 61.55 2,836,249 +0.90(+1.48%)
Oct 21, 2015 61.64 61.97 60.58 60.65 4,371,513 -0.79(-1.29%)
Oct 20, 2015 61.64 62.22 61.62 61.44 3,255,867 -0.15(-0.24%)
Oct 19, 2015 61.03 61.65 60.80 61.59 2,427,221 +0.39(+0.64%)
Oct 16, 2015 61.44 61.51 60.66 61.20 3,285,033 -0.39(-0.63%)
Oct 15, 2015 60.43 61.69 60.26 61.59 2,906,940 +1.73(+2.89%)
Oct 14, 2015 60.50 60.60 59.78 59.86 2,427,049 -0.78(-1.29%)
Oct 13, 2015 60.73 61.14 60.62 60.64 1,649,807 -0.27(-0.44%)
Oct 12, 2015 60.54 61.14 60.44 60.91 1,401,807 +0.47(+0.78%)
Oct 09, 2015 61.17 61.33 60.31 60.44 2,438,182 -0.68(-1.11%)
Oct 08, 2015 59.88 61.23 59.74 61.12 2,474,983 +1.08(+1.80%)
Oct 07, 2015 60.20 60.70 59.82 60.04 2,422,937 +0.16(+0.27%)
Oct 06, 2015 59.74 60.27 59.59 59.88 2,154,792 -0.02(-0.03%)
Oct 05, 2015 59.46 60.14 59.42 59.90 2,173,963 +0.75(+1.27%)
Oct 02, 2015 57.14 59.15 56.97 59.15 3,170,661 +1.18(+2.04%)
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.