Stock Quote

Allstate Corp (NY: ALL )

119.41 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 117.58 118.66 117.58 117.65 1,144,022 -0.03(-0.03%)
Dec 30, 2021 118.49 118.97 117.58 117.68 1,251,900 -0.27(-0.23%)
Dec 29, 2021 117.19 118.42 116.95 117.95 1,688,930 +0.86(+0.73%)
Dec 28, 2021 115.92 117.45 115.91 117.09 1,311,093 +1.01(+0.87%)
Dec 27, 2021 114.16 116.13 113.76 116.08 1,116,312 +1.95(+1.71%)
Dec 23, 2021 114.06 115.20 113.75 114.13 1,063,062 +0.71(+0.63%)
Dec 22, 2021 113.18 113.95 112.88 113.42 1,092,020 +0.10(+0.09%)
Dec 21, 2021 112.98 114.82 112.98 113.32 1,365,035 +1.01(+0.90%)
Dec 20, 2021 113.04 113.65 111.46 112.31 1,979,459 -1.83(-1.60%)
Dec 17, 2021 115.37 115.68 113.84 114.14 4,986,570 -1.68(-1.45%)
Dec 16, 2021 114.18 116.24 114.07 115.82 2,556,143 +2.30(+2.03%)
Dec 15, 2021 111.20 114.01 110.56 113.52 2,987,745 +2.81(+2.54%)
Dec 14, 2021 108.48 111.53 108.05 110.71 2,208,910 +2.51(+2.32%)
Dec 13, 2021 107.89 108.62 106.42 108.20 1,705,329 +0.18(+0.17%)
Dec 10, 2021 108.66 108.66 107.42 108.02 1,392,213 +0.35(+0.33%)
Dec 09, 2021 106.48 108.44 106.11 107.67 2,155,583 -1.35(-1.24%)
Dec 08, 2021 110.15 110.48 108.21 109.02 2,176,689 -1.22(-1.11%)
Dec 07, 2021 109.76 110.99 108.97 110.24 2,660,059 +0.46(+0.42%)
Dec 06, 2021 109.53 111.51 109.25 109.78 2,334,685 +1.46(+1.35%)
Dec 03, 2021 109.77 110.81 107.73 108.32 2,814,704 -1.36(-1.24%)
Dec 02, 2021 108.24 110.65 107.56 109.68 2,201,359 +2.55(+2.38%)
Dec 01, 2021 109.61 111.12 107.12 107.13 2,690,189 -1.59(-1.46%)
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 2,656,224 -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%)
Nov 01, 2021 124.18 123.94 122.67 123.51 2,072,189 -0.16(-0.13%)
Oct 29, 2021 126.13 126.18 122.93 123.67 2,162,941 -2.55(-2.02%)
Oct 28, 2021 125.30 126.41 124.82 126.22 1,418,470 +1.32(+1.06%)
Oct 27, 2021 128.37 128.54 124.81 124.90 1,260,029 -3.42(-2.67%)
Oct 26, 2021 129.12 128.31 128.32 1,179,654 -0.68(-0.53%)
Oct 25, 2021 128.35 129.18 127.79 129.00 1,355,644 +1.00(+0.78%)
Oct 22, 2021 127.26 128.46 126.46 128.00 1,837,694 +1.23(+0.97%)
Oct 21, 2021 128.31 128.31 125.46 126.77 1,379,761 -1.57(-1.22%)
Oct 20, 2021 126.42 128.46 126.29 128.34 1,347,402 +1.84(+1.45%)
Oct 19, 2021 126.58 126.77 125.28 126.50 1,419,071 +0.45(+0.36%)
Oct 18, 2021 126.26 126.65 125.22 126.05 1,057,463 -0.71(-0.56%)
Oct 15, 2021 127.42 128.05 126.39 126.76 1,378,241 -0.05(-0.04%)
Oct 14, 2021 126.26 126.91 125.20 126.81 1,358,181 +1.11(+0.88%)
Oct 13, 2021 126.72 126.81 124.20 125.70 1,277,131 -1.11(-0.88%)
Oct 12, 2021 128.14 128.85 126.51 126.81 1,443,909 -1.15(-0.90%)
Oct 11, 2021 127.45 130.06 127.45 127.96 1,265,027 +1.08(+0.85%)
Oct 08, 2021 127.54 127.93 126.34 126.88 970,042 -0.46(-0.36%)
Oct 07, 2021 128.13 129.30 127.18 127.34 1,309,549 -0.15(-0.12%)
Oct 06, 2021 127.34 128.00 125.79 127.49 1,247,173 -0.64(-0.50%)
Oct 05, 2021 126.83 128.89 125.89 128.13 1,864,300 +1.52(+1.20%)
Oct 04, 2021 127.76 129.33 126.41 126.61 1,539,643 -1.11(-0.87%)
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.