Stock Quote

Allstate Corp (NY: ALL )

108.32 USD -1.36 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 131.95 131.99 129.63 130.05 1,423,783 -2.47(-1.86%)
Jul 29, 2021 131.58 133.05 130.50 132.52 1,003,841 +2.11(+1.62%)
Jul 28, 2021 131.56 132.11 128.99 130.41 1,083,317 -1.04(-0.79%)
Jul 27, 2021 130.00 131.96 129.37 131.45 717,110 +0.95(+0.73%)
Jul 26, 2021 129.95 131.04 129.80 130.50 830,360 +0.76(+0.59%)
Jul 23, 2021 129.19 130.00 128.56 129.74 1,011,833 +1.49(+1.16%)
Jul 22, 2021 128.46 128.70 127.40 128.25 1,304,273 -0.54(-0.42%)
Jul 21, 2021 128.50 130.28 128.50 128.79 1,168,771 +0.96(+0.75%)
Jul 20, 2021 127.52 129.89 127.09 127.83 1,918,080 +0.34(+0.27%)
Jul 19, 2021 128.89 129.51 125.93 127.49 1,983,888 -2.96(-2.27%)
Jul 16, 2021 130.41 131.37 129.96 130.45 1,631,459 -0.04(-0.03%)
Jul 15, 2021 128.82 130.79 125.04 130.49 2,880,779 -1.20(-0.91%)
Jul 14, 2021 132.83 133.22 130.61 131.69 1,317,285 -0.59(-0.45%)
Jul 13, 2021 134.57 134.57 132.09 132.28 1,126,206 -2.29(-1.70%)
Jul 12, 2021 133.12 134.83 132.25 134.57 1,478,490 +1.10(+0.82%)
Jul 09, 2021 132.37 133.77 131.82 133.47 1,189,950 +3.07(+2.35%)
Jul 08, 2021 132.10 132.89 129.76 130.40 1,650,834 -2.69(-2.02%)
Jul 07, 2021 130.96 133.40 129.93 133.09 1,168,569 +1.39(+1.06%)
Jul 06, 2021 132.76 132.76 130.43 131.70 1,991,284 -1.53(-1.15%)
Jul 02, 2021 132.52 133.49 131.96 133.23 954,099 +0.44(+0.33%)
Jul 01, 2021 131.01 133.69 130.57 132.79 1,648,522 +2.35(+1.80%)
Jun 30, 2021 129.83 130.62 129.29 130.44 1,206,528 +0.87(+0.67%)
Jun 29, 2021 129.64 130.70 129.24 129.57 1,357,263 -0.18(-0.14%)
Jun 28, 2021 130.73 130.78 129.10 129.75 1,574,196 -1.03(-0.79%)
Jun 25, 2021 129.13 131.03 128.82 130.78 1,409,655 +1.85(+1.43%)
Jun 24, 2021 127.93 129.34 127.70 128.93 1,135,970 +1.11(+0.87%)
Jun 23, 2021 128.48 128.69 127.80 127.82 994,630 -0.68(-0.53%)
Jun 22, 2021 128.23 129.26 127.25 128.50 1,328,974 +0.34(+0.27%)
Jun 21, 2021 125.06 128.47 125.06 128.16 1,581,607 +4.12(+3.32%)
Jun 18, 2021 125.22 125.75 123.82 124.04 3,910,647 -2.51(-1.98%)
Jun 17, 2021 131.00 131.00 126.17 126.55 1,953,478 -3.89(-2.98%)
Jun 16, 2021 130.46 131.63 129.66 130.44 1,880,884 -1.67(-1.26%)
Jun 15, 2021 131.47 132.73 130.31 132.11 1,623,044 +1.13(+0.86%)
Jun 14, 2021 131.00 131.61 129.56 130.98 1,491,260 -0.75(-0.57%)
Jun 11, 2021 131.93 132.83 131.42 131.73 1,538,250 +0.32(+0.24%)
Jun 10, 2021 133.50 134.26 131.32 131.41 1,359,673 -1.62(-1.22%)
Jun 09, 2021 134.17 134.42 132.98 133.03 1,256,336 -1.55(-1.15%)
Jun 08, 2021 134.01 134.99 133.44 134.58 1,624,869 +0.09(+0.07%)
Jun 07, 2021 136.33 136.48 134.45 134.49 2,389,583 -1.74(-1.28%)
Jun 04, 2021 136.01 136.57 134.79 136.23 1,361,746 -0.03(-0.02%)
Jun 03, 2021 135.50 137.05 135.49 136.26 1,993,354 -1.88(-1.36%)
Jun 02, 2021 138.67 138.67 137.30 138.14 1,520,141 +0.12(+0.09%)
Jun 01, 2021 137.58 139.44 137.38 138.02 1,501,422 +1.41(+1.03%)
May 28, 2021 137.17 137.61 135.70 136.61 2,095,456 +0.31(+0.23%)
May 27, 2021 136.34 136.60 134.33 136.30 3,993,871 +0.73(+0.54%)
May 26, 2021 135.61 140.00 135.00 135.57 3,188,688 +0.42(+0.31%)
May 25, 2021 137.13 137.35 134.91 135.15 1,492,587 -2.09(-1.52%)
May 24, 2021 137.42 138.32 136.95 137.24 1,499,194 -0.19(-0.14%)
May 21, 2021 136.39 137.83 136.24 137.43 2,741,395 +1.34(+0.98%)
May 20, 2021 135.10 136.73 134.30 136.09 1,597,012 +0.40(+0.29%)
May 19, 2021 136.55 136.55 133.25 135.69 2,108,118 -1.44(-1.05%)
May 18, 2021 138.28 138.86 136.94 137.13 1,764,775 -1.89(-1.36%)
May 17, 2021 138.75 139.72 138.05 139.02 4,019,995 -0.24(-0.17%)
May 14, 2021 137.74 139.88 137.06 139.26 2,518,772 +1.74(+1.27%)
May 13, 2021 132.16 138.08 131.62 137.52 2,217,607 +4.77(+3.59%)
May 12, 2021 134.96 135.71 132.63 132.75 2,117,047 -1.38(-1.03%)
May 11, 2021 134.77 135.00 132.60 134.13 2,307,772 -0.36(-0.27%)
May 10, 2021 133.00 136.18 133.00 134.49 2,377,392 +2.23(+1.69%)
May 07, 2021 130.48 132.82 128.57 132.26 2,104,842 -0.36(-0.27%)
May 06, 2021 128.11 132.88 128.04 132.62 2,624,135 +5.17(+4.06%)
May 05, 2021 127.52 127.76 125.78 127.45 2,034,937 -0.39(-0.31%)
May 04, 2021 128.25 128.57 127.42 127.84 2,195,616 -0.29(-0.23%)
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.