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 (%)
Nov 30, 2005 57.00 57.40 55.94 56.10 3,348,400 -0.96(-1.68%)
Nov 29, 2005 56.79 57.38 56.72 57.06 1,645,400 +0.27(+0.48%)
Nov 28, 2005 57.48 57.45 56.76 56.79 2,089,800 -0.69(-1.20%)
Nov 25, 2005 57.68 57.68 57.11 57.48 774,500 +0.07(+0.12%)
Nov 23, 2005 57.16 57.91 56.83 57.41 1,888,800 +0.29(+0.51%)
Nov 22, 2005 56.92 57.35 56.53 57.12 2,050,900 +0.31(+0.55%)
Nov 21, 2005 57.55 57.74 56.62 56.81 2,291,900 -0.54(-0.94%)
Nov 18, 2005 56.76 57.45 56.65 57.35 3,451,600 +0.59(+1.04%)
Nov 17, 2005 56.77 56.94 56.19 56.76 1,973,300 +0.30(+0.53%)
Nov 16, 2005 56.61 56.74 56.17 56.46 2,034,300 +0.10(+0.18%)
Nov 15, 2005 57.05 57.17 56.25 56.36 3,506,700 -1.00(-1.74%)
Nov 14, 2005 56.50 57.60 56.37 57.36 2,644,900 +0.49(+0.86%)
Nov 11, 2005 57.00 57.17 56.45 56.87 2,536,100 -0.13(-0.23%)
Nov 10, 2005 55.55 57.00 55.55 57.00 3,727,000 +1.16(+2.08%)
Nov 09, 2005 55.54 55.99 55.50 55.84 2,241,500 +0.24(+0.43%)
Nov 08, 2005 55.73 55.80 55.38 55.60 2,359,100 -0.12(-0.22%)
Nov 07, 2005 55.15 55.84 55.17 55.72 3,052,600 +0.57(+1.03%)
Nov 04, 2005 55.27 55.49 54.57 55.15 2,555,500 +0.01(+0.02%)
Nov 03, 2005 55.78 55.90 54.98 55.14 4,246,700 +0.00(+0.00%)
Nov 02, 2005 53.75 55.17 53.67 55.14 5,664,400 +1.50(+2.80%)
Nov 01, 2005 52.82 54.00 52.60 53.64 4,090,100 +0.85(+1.61%)
Oct 31, 2005 52.78 53.19 52.71 52.79 3,692,300 +0.10(+0.19%)
Oct 28, 2005 52.10 52.73 52.04 52.69 2,640,500 +0.62(+1.19%)
Oct 27, 2005 52.25 52.68 52.02 52.07 2,431,100 -0.18(-0.34%)
Oct 26, 2005 51.91 52.75 51.77 52.25 3,472,800 +0.34(+0.65%)
Oct 25, 2005 52.77 52.79 51.61 51.91 4,387,700 -0.84(-1.59%)
Oct 24, 2005 53.35 53.70 52.54 52.75 5,126,200 -0.45(-0.85%)
Oct 21, 2005 53.20 54.16 52.80 53.20 4,718,100 +0.18(+0.34%)
Oct 20, 2005 53.80 54.31 52.68 53.02 6,094,400 -1.38(-2.54%)
Oct 19, 2005 52.95 54.43 52.27 54.40 3,987,900 +1.02(+1.91%)
Oct 18, 2005 53.78 53.82 53.18 53.38 3,093,100 -0.73(-1.35%)
Oct 17, 2005 54.00 54.12 53.51 54.11 2,412,000 -0.03(-0.06%)
Oct 14, 2005 53.82 54.36 53.47 54.14 2,743,500 +0.32(+0.59%)
Oct 13, 2005 53.21 53.92 53.20 53.82 2,431,800 +0.32(+0.60%)
Oct 12, 2005 53.60 54.40 53.23 53.50 2,529,000 -0.28(-0.52%)
Oct 11, 2005 53.70 54.08 53.60 53.78 2,196,200 -0.07(-0.13%)
Oct 10, 2005 54.10 54.45 53.66 53.85 1,856,200 -0.25(-0.46%)
Oct 07, 2005 54.04 54.29 53.63 54.10 2,289,800 +0.27(+0.50%)
Oct 06, 2005 53.97 54.17 53.57 53.83 2,322,800 -0.07(-0.13%)
Oct 05, 2005 55.23 55.23 53.85 53.90 1,973,000 -0.73(-1.34%)
Oct 04, 2005 55.13 55.31 54.39 54.63 2,226,400 -0.25(-0.46%)
Oct 03, 2005 55.30 55.44 54.79 54.88 2,322,600 -0.41(-0.74%)
Sep 30, 2005 55.76 55.60 54.72 55.29 3,706,300 -0.47(-0.84%)
Sep 29, 2005 55.11 55.81 54.70 55.76 2,867,300 +0.66(+1.20%)
Sep 28, 2005 54.63 55.38 54.60 55.10 4,344,300 +0.55(+1.01%)
Sep 27, 2005 53.87 54.91 53.83 54.55 4,355,000 +0.48(+0.89%)
Sep 26, 2005 54.85 55.25 53.66 54.07 6,298,000 -0.46(-0.84%)
Sep 23, 2005 54.11 54.95 52.25 54.53 8,912,400 +2.59(+4.99%)
Sep 22, 2005 51.00 52.49 49.90 51.94 13,169,500 +0.11(+0.21%)
Sep 21, 2005 52.80 53.00 51.27 51.83 7,124,100 -1.28(-2.41%)
Sep 20, 2005 53.40 53.96 52.92 53.11 3,828,100 -0.31(-0.58%)
Sep 19, 2005 55.13 54.99 53.31 53.42 6,879,600 -1.71(-3.10%)
Sep 16, 2005 54.24 55.25 54.24 55.13 5,172,400 +0.89(+1.64%)
Sep 15, 2005 53.60 54.27 53.44 54.24 2,808,000 +0.71(+1.33%)
Sep 14, 2005 53.62 53.94 53.14 53.53 4,051,000 +0.11(+0.21%)
Sep 13, 2005 53.83 54.13 52.93 53.42 4,820,500 -0.66(-1.22%)
Sep 12, 2005 53.98 54.40 53.60 54.08 4,462,800 -0.18(-0.33%)
Sep 09, 2005 54.60 54.83 53.69 54.26 7,419,600 -0.32(-0.59%)
Sep 08, 2005 55.45 55.98 54.50 54.58 5,625,000 -1.61(-2.87%)
Sep 07, 2005 55.90 56.36 55.80 56.19 3,918,700 +0.29(+0.52%)
Sep 06, 2005 55.55 56.20 55.55 55.90 3,344,100 +0.37(+0.67%)
Sep 02, 2005 55.57 56.08 55.16 55.53 3,563,600 -0.26(-0.47%)
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.