Stock Quote

Allstate Corp (NY: ALL )

130.05 USD -2.47 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 88.44 88.79 88.12 88.44 1,508,020 +0.31(+0.35%)
Jun 29, 2017 89.23 89.23 87.81 88.13 1,648,175 -0.45(-0.51%)
Jun 28, 2017 88.68 88.96 88.37 88.58 1,375,234 +0.41(+0.47%)
Jun 27, 2017 88.55 88.69 88.03 88.17 1,831,973 -0.25(-0.28%)
Jun 26, 2017 88.32 88.78 88.17 88.42 1,781,195 +0.34(+0.39%)
Jun 23, 2017 88.72 88.83 87.99 88.08 3,969,885 -0.23(-0.26%)
Jun 22, 2017 89.01 89.23 88.21 88.31 1,751,421 -0.93(-1.04%)
Jun 21, 2017 89.41 89.53 89.03 89.24 1,646,443 -0.02(-0.02%)
Jun 20, 2017 89.41 89.66 89.18 89.26 1,153,603 -0.15(-0.17%)
Jun 19, 2017 90.03 90.19 89.07 89.41 3,264,333 -0.41(-0.46%)
Jun 16, 2017 90.37 90.74 89.55 89.82 2,684,162 +0.03(+0.03%)
Jun 15, 2017 88.70 89.89 88.50 89.79 2,164,143 +0.97(+1.09%)
Jun 14, 2017 87.93 88.89 87.83 88.82 1,502,909 +0.85(+0.97%)
Jun 13, 2017 87.94 88.19 87.79 87.97 2,566,885 +0.05(+0.06%)
Jun 12, 2017 87.37 88.10 87.33 87.92 2,473,521 +0.55(+0.63%)
Jun 09, 2017 86.67 87.43 86.55 87.37 1,138,999 +0.81(+0.94%)
Jun 08, 2017 86.69 85.84 86.56 1,669,952 +0.69(+0.80%)
Jun 07, 2017 86.09 86.12 85.57 85.87 1,422,542 +0.05(+0.06%)
Jun 06, 2017 86.30 86.52 85.78 85.82 1,243,961 -0.79(-0.91%)
Jun 05, 2017 86.67 86.94 86.48 86.61 973,859 -0.06(-0.07%)
Jun 02, 2017 86.79 86.79 86.42 86.67 1,156,199 -0.27(-0.31%)
Jun 01, 2017 86.02 86.94 85.89 86.94 1,717,903 +0.60(+0.69%)
May 31, 2017 86.15 86.40 85.93 86.34 2,616,503 +0.34(+0.40%)
May 30, 2017 86.12 86.42 85.99 86.00 1,134,298 -0.50(-0.58%)
May 26, 2017 86.04 86.63 85.96 86.50 1,083,530 +0.22(+0.25%)
May 25, 2017 85.95 86.39 85.82 86.28 1,689,571 +0.47(+0.55%)
May 24, 2017 85.55 85.89 85.40 85.81 951,549 +0.41(+0.48%)
May 23, 2017 84.69 85.50 84.55 85.40 1,289,057 +0.61(+0.72%)
May 22, 2017 84.58 84.88 84.25 84.79 2,085,467 +0.66(+0.78%)
May 19, 2017 84.78 84.80 84.06 84.13 2,685,817 -0.59(-0.70%)
May 18, 2017 84.33 85.30 83.60 84.72 2,173,892 +0.36(+0.43%)
May 17, 2017 84.33 84.71 83.11 84.36 2,254,892 +0.03(+0.04%)
May 16, 2017 84.49 84.78 84.20 84.33 1,559,643 -0.20(-0.24%)
May 15, 2017 84.06 84.65 84.06 84.53 1,234,038 +0.40(+0.48%)
May 12, 2017 83.81 84.60 83.53 84.13 1,851,298 +0.22(+0.26%)
May 11, 2017 83.97 84.24 83.19 83.91 2,954,662 -0.38(-0.45%)
May 10, 2017 84.21 84.63 84.07 84.29 1,710,886 +0.12(+0.14%)
May 09, 2017 84.90 84.98 84.08 84.17 1,798,270 -0.60(-0.71%)
May 08, 2017 85.46 85.49 84.63 84.77 1,959,042 -0.68(-0.80%)
May 05, 2017 85.73 85.87 85.24 85.45 1,647,487 -0.12(-0.14%)
May 04, 2017 85.11 86.03 85.11 85.57 2,987,655 +0.64(+0.75%)
May 03, 2017 83.47 85.00 83.47 84.93 4,022,921 +3.10(+3.79%)
May 02, 2017 81.45 81.88 81.44 81.83 1,951,680 +0.33(+0.40%)
May 01, 2017 81.49 81.85 81.18 81.50 1,341,934 +0.21(+0.26%)
Apr 28, 2017 81.84 81.94 81.26 81.29 1,058,608 -0.69(-0.84%)
Apr 27, 2017 81.83 82.23 81.58 81.98 1,163,259 +0.18(+0.22%)
Apr 26, 2017 81.15 82.51 80.95 81.80 2,880,701 +0.58(+0.71%)
Apr 25, 2017 80.75 81.38 80.75 81.22 1,697,199 +0.32(+0.40%)
Apr 24, 2017 80.86 80.98 80.37 80.90 1,917,923 +1.17(+1.47%)
Apr 21, 2017 80.09 80.19 79.54 79.73 1,778,826 -0.42(-0.52%)
Apr 20, 2017 79.60 80.41 79.09 80.15 2,155,766 +0.40(+0.50%)
Apr 19, 2017 80.29 80.59 79.59 79.75 2,283,260 -0.56(-0.70%)
Apr 18, 2017 80.79 81.11 80.12 80.31 2,486,670 -1.19(-1.46%)
Apr 17, 2017 80.80 81.63 80.61 81.50 1,646,643 +0.92(+1.14%)
Apr 13, 2017 80.90 81.26 80.58 80.58 1,241,344 -0.39(-0.48%)
Apr 12, 2017 80.58 81.12 80.10 80.97 2,063,791 -0.20(-0.25%)
Apr 11, 2017 81.14 81.29 80.69 81.17 1,561,140 -0.19(-0.23%)
Apr 10, 2017 81.01 81.67 81.00 81.36 1,261,724 +0.25(+0.31%)
Apr 07, 2017 81.36 81.49 80.95 81.11 1,228,719 -0.33(-0.41%)
Apr 06, 2017 81.45 81.60 81.05 81.44 1,614,200 +0.02(+0.02%)
Apr 05, 2017 81.81 82.17 81.29 81.42 1,575,151 -0.21(-0.26%)
Apr 04, 2017 81.47 81.80 81.40 81.63 1,672,300 +0.31(+0.38%)
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.