Stock Quote

Allstate Corp (NY: ALL )

115.12 USD +0.42 (+0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 67.70 68.47 67.70 68.15 1,097,138 +0.63(+0.93%)
Nov 26, 2014 67.66 67.52 67.52 67.52 1,494,500 -0.06(-0.09%)
Nov 25, 2014 67.61 67.91 67.36 67.58 1,593,362 -0.34(-0.50%)
Nov 24, 2014 67.65 68.09 67.61 67.92 1,592,459 +0.52(+0.77%)
Nov 21, 2014 67.89 67.91 67.26 67.40 2,686,516 +0.11(+0.16%)
Nov 20, 2014 66.94 67.48 66.88 67.29 1,635,367 -0.08(-0.12%)
Nov 19, 2014 66.99 67.40 66.68 67.37 1,877,550 +0.58(+0.87%)
Nov 18, 2014 66.88 67.15 66.59 66.79 1,792,163 +0.13(+0.20%)
Nov 17, 2014 66.11 66.74 66.11 66.66 1,172,090 +0.08(+0.12%)
Nov 14, 2014 67.01 67.01 66.43 66.58 1,559,627 -0.34(-0.51%)
Nov 13, 2014 67.17 67.32 66.71 66.92 1,962,911 -0.25(-0.37%)
Nov 12, 2014 66.44 67.21 66.42 67.17 1,991,222 +0.54(+0.81%)
Nov 11, 2014 66.71 66.97 66.54 66.63 2,059,172 -0.13(-0.19%)
Nov 10, 2014 66.75 66.88 66.47 66.76 2,025,269 +0.51(+0.77%)
Nov 07, 2014 66.11 66.40 65.91 66.25 2,125,013 +0.12(+0.18%)
Nov 06, 2014 65.69 66.24 65.60 66.13 2,538,877 +0.39(+0.59%)
Nov 05, 2014 65.48 65.75 65.14 65.74 2,520,754 +0.85(+1.31%)
Nov 04, 2014 64.90 65.15 64.58 64.89 2,210,752 +0.17(+0.26%)
Nov 03, 2014 64.50 65.00 64.50 64.72 2,207,388 -0.13(-0.20%)
Oct 31, 2014 64.15 65.00 64.15 64.85 3,055,369 +0.94(+1.47%)
Oct 30, 2014 63.60 64.13 63.42 63.91 2,503,939 +0.93(+1.48%)
Oct 29, 2014 63.28 63.46 62.64 62.98 2,563,199 -0.25(-0.40%)
Oct 28, 2014 63.40 63.70 63.22 63.23 3,401,950 +0.10(+0.16%)
Oct 27, 2014 62.71 63.22 62.57 63.13 3,801,770 +0.56(+0.89%)
Oct 24, 2014 61.72 62.63 61.72 62.57 2,015,519 +0.57(+0.92%)
Oct 23, 2014 62.40 62.42 61.88 62.00 2,454,653 +0.19(+0.31%)
Oct 22, 2014 62.00 62.40 61.78 61.81 2,702,565 -0.22(-0.35%)
Oct 21, 2014 61.10 62.22 60.92 62.03 3,165,009 +1.18(+1.94%)
Oct 20, 2014 60.46 60.95 60.31 60.85 1,837,696 +0.21(+0.35%)
Oct 17, 2014 60.27 60.81 59.69 60.64 2,709,009 +0.78(+1.30%)
Oct 16, 2014 59.76 60.19 59.47 59.86 3,693,985 -0.71(-1.17%)
Oct 15, 2014 61.30 61.43 59.73 60.57 3,434,712 -1.05(-1.70%)
Oct 14, 2014 61.46 62.03 61.25 61.62 2,896,415 +0.56(+0.92%)
Oct 13, 2014 61.30 61.79 61.04 61.06 2,520,174 -0.10(-0.16%)
Oct 10, 2014 60.95 61.86 60.95 61.16 2,029,157 +0.15(+0.25%)
Oct 09, 2014 61.55 61.86 61.00 61.01 2,819,250 -0.63(-1.02%)
Oct 08, 2014 60.92 61.70 60.85 61.64 2,260,986 +0.74(+1.22%)
Oct 07, 2014 61.39 61.67 60.88 60.90 1,757,200 -0.72(-1.17%)
Oct 06, 2014 62.05 62.23 61.50 61.62 1,549,940 -0.11(-0.18%)
Oct 03, 2014 61.69 62.16 61.68 61.73 2,737,743 +0.59(+0.97%)
Oct 02, 2014 60.92 61.43 60.74 61.14 1,961,656 +0.33(+0.54%)
Oct 01, 2014 61.33 61.61 60.66 60.81 2,238,367 -0.56(-0.91%)
Sep 30, 2014 61.12 61.61 61.04 61.37 2,256,877 +0.08(+0.13%)
Sep 29, 2014 61.03 61.54 60.87 61.29 1,279,228 -0.12(-0.20%)
Sep 26, 2014 61.10 61.63 61.02 61.41 1,279,288 +0.32(+0.52%)
Sep 25, 2014 61.47 61.58 61.02 61.09 2,005,855 -0.59(-0.96%)
Sep 24, 2014 61.28 61.86 61.19 61.68 1,370,487 +0.37(+0.60%)
Sep 23, 2014 61.68 61.77 61.13 61.31 3,786,202 -0.53(-0.86%)
Sep 22, 2014 61.94 62.02 61.74 61.84 1,740,426 -0.36(-0.58%)
Sep 19, 2014 62.55 62.59 62.02 62.20 2,756,492 -0.12(-0.19%)
Sep 18, 2014 61.90 62.41 61.79 62.32 1,881,219 +0.57(+0.92%)
Sep 17, 2014 61.73 62.00 61.58 61.75 1,638,870 +0.04(+0.06%)
Sep 16, 2014 61.35 61.86 61.29 61.71 1,616,950 +0.09(+0.15%)
Sep 15, 2014 61.15 61.87 61.09 61.62 2,063,049 +0.62(+1.02%)
Sep 12, 2014 61.08 61.27 60.76 61.00 2,215,700 -0.21(-0.34%)
Sep 11, 2014 60.80 61.24 60.78 61.21 1,764,753 +0.32(+0.53%)
Sep 10, 2014 61.06 61.15 60.79 60.89 1,475,842 +0.05(+0.08%)
Sep 09, 2014 61.29 61.36 60.73 60.84 1,757,555 -0.55(-0.90%)
Sep 08, 2014 61.84 61.84 61.20 61.39 1,203,745 +0.04(+0.07%)
Sep 05, 2014 61.39 61.47 61.10 61.35 1,871,774 -0.02(-0.03%)
Sep 04, 2014 61.67 61.87 61.32 61.37 1,563,772 -0.27(-0.44%)
Sep 03, 2014 62.09 62.09 61.61 61.64 1,479,366 -0.19(-0.31%)
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.