Stock Quote

Allstate Corp (NY: ALL )

129.74 USD +1.49 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 107.65 110.62 107.49 109.72 1,827,739 +3.12(+2.93%)
Feb 26, 2021 108.54 109.12 106.58 106.60 2,795,700 -2.23(-2.05%)
Feb 25, 2021 109.00 110.39 108.79 108.83 1,886,657 +0.47(+0.43%)
Feb 24, 2021 107.66 109.34 107.55 108.36 1,578,790 +0.35(+0.32%)
Feb 23, 2021 106.38 108.54 105.34 108.01 2,524,589 +2.70(+2.56%)
Feb 22, 2021 103.26 106.25 102.57 105.31 2,217,837 +1.86(+1.80%)
Feb 19, 2021 105.20 105.20 103.30 103.45 2,574,500 -1.63(-1.55%)
Feb 18, 2021 104.69 105.50 104.15 105.08 1,690,949 +0.22(+0.21%)
Feb 17, 2021 102.93 105.09 102.55 104.86 2,273,257 +1.65(+1.60%)
Feb 16, 2021 105.00 105.00 103.09 103.21 2,085,114 -1.22(-1.17%)
Feb 12, 2021 104.12 105.12 103.53 104.43 1,202,800 -0.05(-0.05%)
Feb 11, 2021 105.00 105.62 103.35 104.48 2,019,924 -1.12(-1.06%)
Feb 10, 2021 107.60 107.85 105.37 105.60 1,879,203 -2.28(-2.11%)
Feb 09, 2021 107.48 108.49 107.27 107.88 1,053,657 +0.50(+0.47%)
Feb 08, 2021 107.00 107.46 105.95 107.38 1,909,211 +0.46(+0.43%)
Feb 05, 2021 107.07 107.88 106.51 106.92 1,742,700 -0.21(-0.20%)
Feb 04, 2021 108.86 109.65 106.07 107.13 2,766,966 -1.87(-1.72%)
Feb 03, 2021 109.89 110.84 108.41 109.00 1,700,711 -1.79(-1.62%)
Feb 02, 2021 110.33 111.76 109.55 110.79 2,057,120 +2.08(+1.91%)
Feb 01, 2021 107.04 109.06 106.95 108.71 1,547,509 +1.53(+1.43%)
Jan 29, 2021 108.56 109.22 107.02 107.18 2,144,400 -2.12(-1.94%)
Jan 28, 2021 110.24 111.38 108.90 109.30 2,741,219 -1.21(-1.09%)
Jan 27, 2021 108.80 112.90 108.54 110.51 2,797,138 +0.99(+0.90%)
Jan 26, 2021 111.02 111.41 109.16 109.52 1,078,437 -1.43(-1.29%)
Jan 25, 2021 110.05 111.88 109.87 110.95 1,124,114 +0.52(+0.47%)
Jan 22, 2021 110.19 110.96 109.50 110.43 1,238,600 -0.29(-0.26%)
Jan 21, 2021 111.52 111.90 110.71 110.72 1,605,157 -0.28(-0.25%)
Jan 20, 2021 110.11 111.71 109.78 111.00 1,993,380 +0.73(+0.66%)
Jan 19, 2021 108.60 110.50 108.35 110.27 1,255,145 +1.87(+1.73%)
Jan 15, 2021 108.70 109.37 108.02 108.40 2,126,700 -0.66(-0.61%)
Jan 14, 2021 108.99 109.54 108.19 109.06 1,432,434 +0.18(+0.17%)
Jan 13, 2021 109.36 110.19 108.16 108.88 2,023,461 -0.90(-0.82%)
Jan 12, 2021 109.58 110.51 109.16 109.78 1,219,237 +0.63(+0.58%)
Jan 11, 2021 109.13 110.18 108.92 109.15 1,290,466 -0.80(-0.73%)
Jan 08, 2021 110.52 110.64 108.70 109.95 1,260,900 -0.12(-0.11%)
Jan 07, 2021 110.27 110.91 109.64 110.07 1,545,264 +0.08(+0.07%)
Jan 06, 2021 107.88 111.07 107.61 109.99 2,174,832 +2.76(+2.57%)
Jan 05, 2021 108.35 108.35 106.57 107.23 2,053,960 -0.85(-0.79%)
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.