Stock Quote

Allstate Corp (NY: ALL )

119.19 USD -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 118.53 119.92 118.29 119.19 1,720,858 -0.17(-0.14%)
Apr 12, 2021 117.53 119.62 117.42 119.36 1,894,027 +2.26(+1.93%)
Apr 09, 2021 117.69 118.19 116.65 117.10 1,630,700 +0.05(+0.04%)
Apr 08, 2021 116.00 117.37 115.87 117.05 1,515,985 +0.67(+0.58%)
Apr 07, 2021 117.81 117.85 115.70 116.38 1,891,633 -1.45(-1.23%)
Apr 06, 2021 117.78 118.30 117.13 117.83 1,438,962 +0.34(+0.29%)
Apr 05, 2021 116.79 117.61 116.55 117.49 1,266,676 +1.46(+1.26%)
Apr 01, 2021 114.59 116.31 114.38 116.03 2,292,900 +1.13(+0.98%)
Mar 31, 2021 116.61 117.10 114.80 114.90 2,111,473 -2.21(-1.89%)
Mar 30, 2021 117.50 118.05 116.79 117.11 1,531,731 +0.31(+0.27%)
Mar 29, 2021 116.05 117.26 115.72 116.80 2,648,112 +0.77(+0.66%)
Mar 26, 2021 114.95 116.15 114.58 116.03 1,459,400 +1.32(+1.15%)
Mar 25, 2021 113.69 114.78 112.85 114.71 1,560,716 +1.86(+1.65%)
Mar 24, 2021 112.47 113.57 112.17 112.85 2,652,734 +0.99(+0.89%)
Mar 23, 2021 111.77 112.84 111.47 111.86 1,801,779 -0.38(-0.34%)
Mar 22, 2021 112.15 112.85 111.13 112.24 2,714,355 -1.00(-0.88%)
Mar 19, 2021 115.32 115.86 113.02 113.24 8,756,400 -2.80(-2.41%)
Mar 18, 2021 116.50 117.80 115.53 116.04 3,051,394 +0.20(+0.17%)
Mar 17, 2021 116.52 116.52 114.61 115.84 2,179,804 +0.00(+0.00%)
Mar 16, 2021 116.60 117.01 115.04 115.84 3,758,549 -1.43(-1.22%)
Mar 15, 2021 115.68 117.30 115.60 117.27 2,110,316 +1.53(+1.32%)
Mar 12, 2021 115.00 115.82 114.64 115.74 1,698,400 +1.98(+1.74%)
Mar 11, 2021 112.98 114.92 112.78 113.76 2,330,091 +0.05(+0.04%)
Mar 10, 2021 111.48 113.75 110.90 113.71 3,212,170 +2.12(+1.90%)
Mar 09, 2021 112.32 112.82 111.04 111.59 2,272,731 -1.69(-1.49%)
Mar 08, 2021 112.72 116.68 112.14 113.28 2,971,353 +1.66(+1.49%)
Mar 05, 2021 110.40 112.33 109.49 111.62 2,158,300 +2.27(+2.08%)
Mar 04, 2021 111.52 112.42 107.94 109.35 2,240,337 -1.91(-1.72%)
Mar 03, 2021 109.93 112.68 109.52 111.26 2,045,771 +0.77(+0.70%)
Mar 02, 2021 109.82 111.30 109.01 110.49 1,337,281 +0.77(+0.70%)
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.