Stock Quote

Allstate Corp (NY: ALL )

109.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 86.84 88.05 86.81 87.87 1,719,964 +0.53(+0.61%)
Jan 30, 2019 86.86 87.73 86.13 87.34 2,221,618 +0.56(+0.65%)
Jan 29, 2019 86.41 87.20 86.41 86.78 2,383,896 +0.29(+0.34%)
Jan 28, 2019 85.90 86.54 85.55 86.49 2,195,031 +0.34(+0.39%)
Jan 25, 2019 86.58 86.93 85.95 86.15 1,735,700 -0.10(-0.12%)
Jan 24, 2019 85.83 86.58 85.44 86.25 2,086,578 +0.36(+0.42%)
Jan 23, 2019 86.01 86.47 84.66 85.89 1,804,184 +0.03(+0.03%)
Jan 22, 2019 85.42 86.42 85.35 85.86 3,783,435 +0.16(+0.19%)
Jan 18, 2019 84.93 85.93 84.60 85.70 5,067,500 +1.13(+1.34%)
Jan 17, 2019 84.41 84.90 84.21 84.57 3,475,751 +0.03(+0.04%)
Jan 16, 2019 84.57 85.13 84.21 84.54 2,731,906 +0.31(+0.37%)
Jan 15, 2019 84.16 84.49 83.63 84.23 2,553,890 +0.43(+0.51%)
Jan 14, 2019 83.03 83.99 82.96 83.80 1,868,034 +0.35(+0.42%)
Jan 11, 2019 83.11 83.85 82.60 83.45 1,821,600 -0.09(-0.11%)
Jan 10, 2019 83.13 83.62 82.78 83.54 1,617,916 +0.38(+0.46%)
Jan 09, 2019 82.99 83.80 82.99 83.16 3,309,927 +0.63(+0.76%)
Jan 08, 2019 83.24 83.52 81.63 82.53 2,627,545 -0.01(-0.01%)
Jan 07, 2019 82.12 83.29 82.12 82.54 4,135,771 -0.13(-0.16%)
Jan 04, 2019 81.38 82.85 81.23 82.67 3,061,500 +2.37(+2.95%)
Jan 03, 2019 81.23 81.43 80.21 80.30 2,958,181 -1.34(-1.64%)
Jan 02, 2019 81.44 82.07 81.16 81.64 2,208,003 -0.99(-1.20%)
Dec 31, 2018 82.24 82.81 81.53 82.63 1,775,300 +0.61(+0.74%)
Dec 28, 2018 82.23 82.98 81.63 82.02 2,235,900 +0.23(+0.28%)
Dec 27, 2018 79.80 81.86 79.17 81.79 2,851,752 +0.99(+1.23%)
Dec 26, 2018 77.55 80.94 77.00 80.80 2,452,048 +3.53(+4.57%)
Dec 24, 2018 79.35 79.80 77.18 77.27 1,429,300 -2.58(-3.23%)
Dec 21, 2018 79.81 81.95 79.33 79.85 4,347,500 +0.04(+0.05%)
Dec 20, 2018 80.56 81.12 79.45 79.81 3,280,168 -1.17(-1.44%)
Dec 19, 2018 81.59 82.94 80.40 80.98 3,081,016 -0.53(-0.65%)
Dec 18, 2018 81.32 82.61 81.01 81.51 3,283,410 +1.35(+1.68%)
Dec 17, 2018 79.17 81.29 78.86 80.16 3,903,676 +0.86(+1.08%)
Dec 14, 2018 79.74 80.38 78.94 79.30 2,274,800 -1.29(-1.60%)
Dec 13, 2018 82.18 82.62 80.24 80.59 2,360,810 -1.81(-2.20%)
Dec 12, 2018 83.70 83.94 82.34 82.40 1,882,199 -0.09(-0.11%)
Dec 11, 2018 84.37 84.59 81.91 82.49 2,001,424 -0.79(-0.95%)
Dec 10, 2018 82.98 83.77 81.45 83.28 2,221,285 -0.53(-0.63%)
Dec 07, 2018 84.98 86.04 83.33 83.81 2,521,600 -1.28(-1.50%)
Dec 06, 2018 85.63 86.07 83.34 85.09 2,677,071 -1.31(-1.52%)
Dec 04, 2018 88.76 89.04 86.18 86.40 3,162,900 -2.36(-2.66%)
Dec 03, 2018 89.68 90.00 87.89 88.76 2,930,806 -0.43(-0.48%)
Nov 30, 2018 88.48 89.38 87.95 89.19 2,667,000 +0.71(+0.80%)
Nov 29, 2018 88.40 88.94 87.96 88.48 1,658,350 -0.68(-0.76%)
Nov 28, 2018 87.77 89.17 87.41 89.16 1,513,843 +1.66(+1.90%)
Nov 27, 2018 88.03 88.41 86.77 87.50 1,349,932 -0.92(-1.04%)
Nov 26, 2018 88.42 88.89 87.54 88.42 1,826,207 +0.69(+0.79%)
Nov 23, 2018 87.43 88.69 87.12 87.73 567,300 -0.34(-0.39%)
Nov 21, 2018 88.07 88.07 88.07 0 -0.02(-0.02%)
Nov 20, 2018 88.20 88.49 87.08 88.09 1,657,967 -0.36(-0.41%)
Nov 19, 2018 89.50 89.73 87.49 88.45 2,099,178 -1.05(-1.17%)
Nov 16, 2018 88.95 89.83 88.82 89.50 1,778,500 +0.21(+0.24%)
Nov 15, 2018 87.86 89.31 87.14 89.29 2,029,332 +0.65(+0.73%)
Nov 14, 2018 91.07 91.33 87.84 88.64 2,157,482 -2.74(-3.00%)
Nov 13, 2018 91.48 92.65 91.02 91.38 1,360,135 -0.18(-0.20%)
Nov 12, 2018 93.49 93.80 91.36 91.56 1,354,304 -2.16(-2.30%)
Nov 09, 2018 93.72 94.60 93.27 93.72 1,640,800 +0.02(+0.02%)
Nov 08, 2018 92.17 93.71 92.17 93.70 2,539,209 +1.18(+1.28%)
Nov 07, 2018 91.58 92.56 90.81 92.52 1,715,173 +1.49(+1.64%)
Nov 06, 2018 90.18 91.14 89.93 91.03 1,705,691 +0.64(+0.71%)
Nov 05, 2018 89.64 90.91 89.64 90.39 1,742,675 +0.84(+0.94%)
Nov 02, 2018 90.37 90.99 88.93 89.55 2,738,200 -0.42(-0.47%)
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.