Stock Quote

Allstate Corp (NY: ALL )

109.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 112.10 112.30 108.20 108.72 8,376,669 -4.42(-3.91%)
Nov 29, 2021 114.48 114.67 112.42 113.14 2,656,220 -1.98(-1.72%)
Nov 26, 2021 111.92 115.48 111.30 115.12 1,929,896 +0.42(+0.37%)
Nov 24, 2021 115.15 115.81 114.40 114.70 2,676,563 -0.20(-0.17%)
Nov 23, 2021 112.32 115.82 112.13 114.90 3,013,040 +1.35(+1.19%)
Nov 22, 2021 112.25 114.18 111.51 113.55 2,216,372 +1.61(+1.44%)
Nov 19, 2021 112.78 113.61 111.87 111.94 2,084,081 -1.12(-0.99%)
Nov 18, 2021 113.38 113.56 113.00 113.06 2,445,308 -0.17(-0.15%)
Nov 17, 2021 115.07 115.27 113.16 113.23 2,592,663 -2.12(-1.84%)
Nov 16, 2021 115.23 116.66 114.71 115.35 3,529,764 +0.55(+0.48%)
Nov 15, 2021 115.15 115.44 114.43 114.80 1,774,118 +0.09(+0.08%)
Nov 12, 2021 114.64 115.95 114.38 114.71 2,372,924 +0.05(+0.04%)
Nov 11, 2021 114.12 115.09 112.77 114.66 1,534,470 +0.55(+0.48%)
Nov 10, 2021 114.08 114.11 2,113,718 -1.08(-0.94%)
Nov 09, 2021 116.31 117.82 115.07 115.19 1,557,973 -1.87(-1.60%)
Nov 08, 2021 118.00 118.49 116.38 117.06 1,610,454 -0.10(-0.09%)
Nov 05, 2021 117.75 118.80 114.65 117.16 2,580,164 +0.06(+0.05%)
Nov 04, 2021 121.00 121.94 115.18 117.10 4,433,873 -9.02(-7.15%)
Nov 03, 2021 125.18 127.84 125.00 126.12 1,692,810 +0.94(+0.75%)
Nov 02, 2021 123.51 125.41 122.00 125.18 2,097,291 +1.67(+1.35%)
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.