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 (%)
Jun 29, 2007 61.60 62.09 61.19 61.51 3,126,000 +0.11(+0.18%)
Jun 28, 2007 60.65 61.81 60.29 61.40 4,839,200 +0.81(+1.34%)
Jun 27, 2007 60.55 60.85 60.22 60.59 3,152,570 -0.38(-0.62%)
Jun 26, 2007 61.12 61.44 60.85 60.97 4,082,700 -0.15(-0.25%)
Jun 25, 2007 61.38 61.89 60.86 61.12 3,006,055 -0.06(-0.10%)
Jun 22, 2007 61.35 61.48 60.94 61.18 4,254,954 -0.41(-0.67%)
Jun 21, 2007 61.13 61.82 60.80 61.59 3,187,332 +0.46(+0.75%)
Jun 20, 2007 62.17 62.82 61.04 61.13 3,464,700 -1.04(-1.67%)
Jun 19, 2007 61.59 62.33 61.57 62.17 3,403,900 +0.55(+0.89%)
Jun 18, 2007 61.57 62.00 61.50 61.62 2,271,400 +0.24(+0.39%)
Jun 15, 2007 61.67 61.89 61.35 61.38 3,887,300 -0.14(-0.23%)
Jun 14, 2007 61.50 61.81 61.39 61.52 2,127,900 +0.03(+0.05%)
Jun 13, 2007 60.84 61.53 60.71 61.49 2,743,700 +0.84(+1.38%)
Jun 12, 2007 61.05 61.42 60.62 60.65 3,509,100 -0.48(-0.79%)
Jun 11, 2007 60.63 61.38 60.50 61.13 3,059,477 +0.28(+0.46%)
Jun 08, 2007 60.60 60.96 60.29 60.85 3,270,000 +0.30(+0.50%)
Jun 07, 2007 61.05 61.60 60.47 60.55 4,188,059 -0.68(-1.11%)
Jun 06, 2007 61.30 61.40 61.20 61.23 2,261,000 -0.11(-0.18%)
Jun 05, 2007 61.58 61.70 61.25 61.34 3,409,800 -0.34(-0.55%)
Jun 04, 2007 61.25 61.70 61.25 61.68 2,565,700 +0.10(+0.16%)
Jun 01, 2007 61.51 61.63 61.26 61.58 3,768,800 +0.08(+0.13%)
May 31, 2007 61.72 62.00 61.29 61.50 3,944,599 -0.19(-0.31%)
May 30, 2007 61.11 61.70 61.03 61.69 2,790,819 +0.09(+0.15%)
May 29, 2007 61.66 61.72 61.42 61.60 2,241,802 +0.20(+0.33%)
May 25, 2007 61.58 61.77 61.22 61.40 2,638,431 -0.11(-0.18%)
May 24, 2007 61.92 62.46 61.41 61.51 3,474,500 -0.66(-1.06%)
May 23, 2007 61.94 62.46 61.85 62.17 4,316,881 +0.25(+0.40%)
May 22, 2007 62.60 62.60 61.60 61.92 3,671,780 -0.69(-1.10%)
May 21, 2007 62.99 63.00 62.60 62.61 2,645,800 -0.14(-0.22%)
May 18, 2007 62.45 62.79 62.30 62.75 2,798,748 +0.26(+0.42%)
May 17, 2007 62.55 62.82 62.44 62.49 1,702,800 -0.23(-0.37%)
May 16, 2007 62.66 63.07 62.56 62.72 2,869,300 +0.06(+0.10%)
May 15, 2007 63.00 63.20 62.58 62.66 2,956,400 -0.20(-0.32%)
May 14, 2007 63.60 63.70 62.71 62.86 3,809,740 -0.59(-0.93%)
May 11, 2007 63.41 63.73 63.24 63.45 2,697,900 +0.25(+0.40%)
May 10, 2007 63.36 63.50 63.17 63.20 2,496,700 -0.27(-0.43%)
May 09, 2007 62.95 63.47 62.85 63.47 2,407,242 +0.19(+0.30%)
May 08, 2007 63.06 63.39 63.01 63.28 1,477,800 -0.06(-0.09%)
May 07, 2007 62.99 63.39 62.91 63.34 1,429,900 +0.50(+0.80%)
May 04, 2007 63.29 63.32 62.52 62.84 2,400,510 -0.18(-0.29%)
May 03, 2007 63.02 63.18 62.71 63.02 2,147,787 +0.17(+0.27%)
May 02, 2007 62.46 63.07 62.30 62.85 3,150,100 +0.39(+0.62%)
May 01, 2007 62.69 62.70 61.93 62.46 2,692,070 +0.14(+0.22%)
Apr 30, 2007 62.84 62.84 62.14 62.32 3,691,071 -0.31(-0.49%)
Apr 27, 2007 63.12 63.30 62.62 62.63 3,362,432 -0.68(-1.07%)
Apr 26, 2007 63.09 63.48 63.05 63.31 3,497,500 +0.03(+0.05%)
Apr 25, 2007 62.70 63.50 62.40 63.28 3,915,318 +1.12(+1.80%)
Apr 24, 2007 62.04 62.43 61.81 62.16 3,350,400 +0.03(+0.05%)
Apr 23, 2007 62.65 62.78 62.07 62.13 2,668,500 -0.36(-0.58%)
Apr 20, 2007 61.68 62.61 61.50 62.49 6,282,515 +1.36(+2.22%)
Apr 19, 2007 60.50 61.56 60.50 61.13 4,925,924 -0.14(-0.23%)
Apr 18, 2007 61.22 61.80 61.22 61.27 4,130,556 -0.03(-0.05%)
Apr 17, 2007 61.54 61.59 60.97 61.30 2,950,400 -0.27(-0.44%)
Apr 16, 2007 61.38 62.15 61.33 61.57 3,017,984 +0.24(+0.39%)
Apr 13, 2007 61.20 61.95 61.00 61.33 3,166,200 +0.34(+0.56%)
Apr 12, 2007 60.97 61.01 60.44 60.99 1,930,650 +0.10(+0.16%)
Apr 11, 2007 60.68 61.36 60.67 60.89 3,079,700 +0.22(+0.36%)
Apr 10, 2007 60.13 60.68 60.04 60.67 1,708,594 +0.31(+0.51%)
Apr 09, 2007 60.45 60.45 60.10 60.36 1,533,200 +0.04(+0.07%)
Apr 05, 2007 59.80 60.42 59.75 60.32 1,964,800 +0.32(+0.53%)
Apr 04, 2007 59.80 60.01 59.50 60.00 2,705,655 +0.39(+0.65%)
Apr 03, 2007 59.62 59.80 59.46 59.61 2,545,419 +0.03(+0.05%)
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.