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 29, 2017 104.71 104.71 104.71 0 -0.20(-0.19%)
Dec 28, 2017 104.91 104.93 104.48 104.91 736,136 +0.31(+0.30%)
Dec 27, 2017 104.43 104.84 104.13 104.60 776,324 +0.26(+0.25%)
Dec 26, 2017 104.06 104.72 103.98 104.34 666,992 +0.23(+0.22%)
Dec 22, 2017 104.49 104.66 103.46 104.11 783,593 -0.10(-0.10%)
Dec 21, 2017 104.69 105.17 104.18 104.21 1,495,274 -0.21(-0.20%)
Dec 20, 2017 104.72 104.92 104.16 104.42 1,417,655 +0.04(+0.04%)
Dec 19, 2017 104.67 104.76 104.00 104.38 1,847,780 +0.22(+0.21%)
Dec 18, 2017 104.46 105.14 103.75 104.16 2,021,968 +0.19(+0.18%)
Dec 15, 2017 103.09 104.46 102.93 103.97 4,167,796 +1.32(+1.29%)
Dec 14, 2017 103.71 103.79 102.45 102.65 1,455,057 -0.67(-0.65%)
Dec 13, 2017 103.30 104.18 103.09 103.32 1,911,484 -0.22(-0.21%)
Dec 12, 2017 103.54 103.86 101.85 103.54 1,954,073 +1.17(+1.14%)
Dec 11, 2017 102.33 102.71 101.77 102.37 1,085,980 -0.13(-0.13%)
Dec 08, 2017 102.00 102.51 101.65 102.50 1,308,779 +0.39(+0.38%)
Dec 07, 2017 102.33 102.60 101.77 102.11 1,366,004 -0.54(-0.53%)
Dec 06, 2017 102.82 103.65 102.57 102.65 1,318,457 -0.19(-0.18%)
Dec 05, 2017 103.99 103.99 102.69 102.84 2,700,121 -0.78(-0.75%)
Dec 04, 2017 103.91 103.93 103.52 103.62 2,381,010 +0.52(+0.50%)
Dec 01, 2017 103.10 103.12 101.35 103.10 2,465,635 +0.44(+0.43%)
Nov 30, 2017 102.37 103.51 101.11 102.66 3,340,825 +0.70(+0.69%)
Nov 29, 2017 100.62 102.23 100.58 101.96 2,031,693 +1.07(+1.06%)
Nov 28, 2017 99.39 100.94 99.26 100.89 1,858,601 +1.48(+1.49%)
Nov 27, 2017 99.23 99.93 99.14 99.41 1,459,582 +0.33(+0.33%)
Nov 24, 2017 99.80 99.80 98.98 99.08 623,413 -0.22(-0.22%)
Nov 22, 2017 99.60 99.74 99.18 99.30 900,137 -0.40(-0.40%)
Nov 21, 2017 100.39 100.72 99.57 99.70 1,530,203 -0.62(-0.62%)
Nov 20, 2017 100.26 100.97 100.00 100.32 1,981,361 +0.15(+0.15%)
Nov 17, 2017 99.05 100.43 99.05 100.17 2,879,997 +0.60(+0.60%)
Nov 16, 2017 100.51 100.70 99.17 99.57 2,138,381 -0.81(-0.81%)
Nov 15, 2017 99.48 101.12 99.30 100.38 2,179,888 +0.44(+0.44%)
Nov 14, 2017 98.89 100.05 98.51 99.94 2,148,336 +0.50(+0.50%)
Nov 13, 2017 98.90 99.97 98.76 99.44 1,851,414 +0.32(+0.32%)
Nov 10, 2017 98.88 99.28 98.10 99.12 1,390,199 +0.17(+0.17%)
Nov 09, 2017 98.74 99.36 98.21 98.95 1,768,780 -0.14(-0.14%)
Nov 08, 2017 99.23 99.73 98.97 99.09 1,921,056 -0.09(-0.09%)
Nov 07, 2017 99.42 100.31 98.55 99.18 1,631,537 +0.09(+0.09%)
Nov 06, 2017 97.81 99.43 97.45 99.09 1,632,417 +1.25(+1.28%)
Nov 03, 2017 97.62 97.96 97.07 97.84 3,027,137 -0.01(-0.01%)
Nov 02, 2017 95.89 98.21 95.88 97.85 3,935,302 +3.60(+3.82%)
Nov 01, 2017 94.07 94.54 93.52 94.25 1,981,028 +0.39(+0.42%)
Oct 31, 2017 93.94 94.65 93.67 93.86 2,507,470 -0.21(-0.22%)
Oct 30, 2017 93.27 94.43 93.27 94.07 1,731,606 +0.34(+0.36%)
Oct 27, 2017 93.72 93.96 92.93 93.73 1,215,084 -0.23(-0.24%)
Oct 26, 2017 93.55 94.23 93.32 93.96 1,254,343 +0.68(+0.73%)
Oct 25, 2017 93.73 93.85 92.77 93.28 1,392,605 -0.36(-0.38%)
Oct 24, 2017 93.30 93.93 92.99 93.64 1,460,028 +0.67(+0.72%)
Oct 23, 2017 92.96 93.10 92.55 92.97 1,518,450 +0.00(+0.00%)
Oct 20, 2017 93.45 93.59 92.52 92.97 2,142,005 +0.24(+0.26%)
Oct 19, 2017 91.07 92.74 90.73 92.73 3,192,085 +1.48(+1.62%)
Oct 18, 2017 91.48 91.55 90.62 91.25 1,955,289 -0.16(-0.18%)
Oct 17, 2017 92.46 92.68 91.12 91.41 3,196,813 -1.05(-1.14%)
Oct 16, 2017 92.34 92.85 92.11 92.46 1,831,378 +0.12(+0.13%)
Oct 13, 2017 92.71 93.06 92.27 92.34 1,655,545 -0.20(-0.22%)
Oct 12, 2017 93.27 93.52 92.43 92.54 1,294,566 -0.55(-0.59%)
Oct 11, 2017 93.12 93.40 92.80 93.09 1,289,821 -0.24(-0.26%)
Oct 10, 2017 93.20 93.67 92.87 93.33 1,716,122 +0.13(+0.14%)
Oct 09, 2017 93.26 93.51 92.86 93.20 620,319 -0.09(-0.10%)
Oct 06, 2017 93.32 93.81 93.12 93.29 930,648 +0.10(+0.11%)
Oct 05, 2017 92.73 93.69 92.66 93.19 1,782,029 +0.33(+0.36%)
Oct 04, 2017 92.12 92.93 92.11 92.86 1,361,149 +0.76(+0.83%)
Oct 03, 2017 92.21 92.34 91.52 92.10 1,554,385 -0.28(-0.30%)
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.