Stock Quote

Allstate Corp (NY: ALL )

120.27 USD -1.66 (-1.36%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 58.59 59.18 58.52 58.72 1,800,749 +0.03(+0.05%)
Jun 27, 2014 58.59 58.76 58.44 58.69 2,193,559 +0.14(+0.24%)
Jun 26, 2014 58.73 58.81 58.41 58.55 1,734,313 -0.16(-0.27%)
Jun 25, 2014 58.84 58.99 58.67 58.71 1,903,647 -0.21(-0.36%)
Jun 24, 2014 58.82 59.29 58.77 58.92 1,959,438 -0.28(-0.47%)
Jun 23, 2014 58.89 59.50 58.89 59.20 2,701,539 +0.38(+0.65%)
Jun 20, 2014 58.90 58.96 58.52 58.82 5,046,813 +0.00(+0.00%)
Jun 19, 2014 59.03 59.04 58.48 58.82 3,600,234 -0.34(-0.57%)
Jun 18, 2014 59.10 59.46 58.89 59.16 2,970,629 -0.05(-0.08%)
Jun 17, 2014 58.75 59.29 58.58 59.21 1,919,450 +0.40(+0.68%)
Jun 16, 2014 58.93 59.02 58.59 58.81 1,671,890 -0.20(-0.34%)
Jun 13, 2014 58.87 59.07 58.71 59.01 1,700,050 +0.30(+0.51%)
Jun 12, 2014 59.14 59.26 58.58 58.71 2,087,514 -0.37(-0.63%)
Jun 11, 2014 59.23 59.44 58.81 59.08 1,597,037 -0.10(-0.17%)
Jun 10, 2014 59.07 59.40 59.07 59.18 1,783,849 -0.14(-0.24%)
Jun 06, 2014 59.21 59.61 59.10 59.32 1,459,071 +0.21(+0.36%)
Jun 05, 2014 58.60 59.18 58.60 59.11 2,443,715 +0.49(+0.84%)
Jun 04, 2014 58.34 58.76 58.34 58.62 1,675,845 +0.04(+0.07%)
Jun 03, 2014 58.43 58.65 58.28 58.58 1,756,305 -0.09(-0.15%)
Jun 02, 2014 58.47 58.88 58.47 58.67 1,585,874 +0.41(+0.70%)
May 30, 2014 58.26 58.53 58.09 58.26 3,303,893 -0.04(-0.07%)
May 29, 2014 58.26 58.38 58.04 58.30 1,238,592 +0.12(+0.21%)
May 28, 2014 58.22 58.41 58.07 58.18 1,738,918 -0.28(-0.48%)
May 27, 2014 58.44 58.67 58.41 58.46 1,575,601 +0.08(+0.14%)
May 23, 2014 58.33 58.38 58.38 58.38 1,418,700 -0.04(-0.07%)
May 22, 2014 58.40 58.52 58.26 58.42 1,100,950 +0.00(+0.00%)
May 21, 2014 58.33 58.69 58.21 58.42 1,520,442 +0.34(+0.59%)
May 20, 2014 57.98 58.37 57.83 58.08 2,255,688 -0.12(-0.21%)
May 19, 2014 57.68 58.24 57.59 58.20 2,085,479 +0.46(+0.80%)
May 16, 2014 57.53 57.90 57.12 57.74 3,971,050 +0.18(+0.31%)
May 15, 2014 57.87 57.90 57.38 57.56 3,390,696 -0.53(-0.91%)
May 14, 2014 58.38 58.53 58.00 58.09 2,774,955 -0.31(-0.53%)
May 13, 2014 58.39 58.64 58.28 58.40 2,153,343 +0.05(+0.09%)
May 12, 2014 58.30 58.44 58.10 58.35 1,799,901 +0.22(+0.38%)
May 09, 2014 58.06 58.30 57.72 58.13 2,561,538 +0.15(+0.26%)
May 08, 2014 57.69 58.32 57.66 57.98 3,403,404 +0.16(+0.28%)
May 07, 2014 57.03 57.97 57.03 57.82 3,056,490 +1.25(+2.21%)
May 06, 2014 56.91 57.12 56.43 56.57 2,938,311 -0.55(-0.96%)
May 05, 2014 56.96 57.20 56.55 57.12 1,548,586 -0.06(-0.10%)
May 02, 2014 57.30 57.64 57.10 57.18 1,898,461 -0.11(-0.19%)
May 01, 2014 56.93 57.50 56.79 57.29 2,177,536 +0.34(+0.60%)
Apr 30, 2014 56.85 57.08 56.44 56.95 2,438,576 +0.06(+0.11%)
Apr 29, 2014 57.02 57.34 56.84 56.89 1,820,033 +0.05(+0.09%)
Apr 28, 2014 56.37 57.05 56.29 56.84 3,271,450 +0.73(+1.30%)
Apr 25, 2014 56.63 56.70 56.08 56.11 2,208,387 -0.29(-0.51%)
Apr 24, 2014 56.37 56.47 56.05 56.40 1,885,643 +0.21(+0.37%)
Apr 23, 2014 56.13 56.34 56.02 56.19 1,663,219 +0.17(+0.30%)
Apr 22, 2014 55.75 56.15 55.60 56.02 1,967,852 +0.25(+0.45%)
Apr 21, 2014 54.93 56.06 54.93 55.77 2,083,951 +0.00(+0.00%)
Apr 17, 2014 55.79 55.77 55.77 55.77 3,150,400 -0.22(-0.39%)
Apr 16, 2014 56.06 56.20 55.77 55.99 2,705,534 +0.43(+0.77%)
Apr 15, 2014 55.37 55.72 55.06 55.56 3,503,002 +0.36(+0.65%)
Apr 14, 2014 55.76 55.82 54.81 55.20 3,510,594 -0.09(-0.16%)
Apr 11, 2014 55.25 55.50 55.04 55.29 2,678,287 -0.22(-0.40%)
Apr 10, 2014 56.11 56.43 55.50 55.51 3,493,175 -0.62(-1.10%)
Apr 09, 2014 56.12 56.23 55.66 56.13 2,186,661 +0.24(+0.43%)
Apr 08, 2014 55.68 56.12 55.50 55.89 2,100,987 +0.14(+0.25%)
Apr 07, 2014 56.35 56.48 55.71 55.75 2,625,067 -0.66(-1.17%)
Apr 04, 2014 56.89 57.28 56.40 56.41 2,615,797 -0.18(-0.32%)
Apr 03, 2014 56.48 56.69 56.26 56.59 2,207,021 +0.44(+0.78%)
Apr 02, 2014 55.73 56.65 55.64 56.15 2,328,532 -0.34(-0.60%)
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.