Stock Quote

Allstate Corp (NY: ALL )

129.74 USD +1.49 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 24.58 24.58 23.96 24.40 3,279,730 -0.20(-0.81%)
Jun 29, 2009 24.03 24.66 23.87 24.60 3,407,934 +0.44(+1.82%)
Jun 26, 2009 24.06 24.40 23.90 24.16 3,958,988 -0.10(-0.41%)
Jun 25, 2009 23.61 24.27 23.51 24.26 4,573,165 +0.44(+1.85%)
Jun 24, 2009 23.65 24.04 23.55 23.82 4,130,570 +0.34(+1.45%)
Jun 23, 2009 23.25 23.65 23.11 23.48 4,185,961 +0.35(+1.51%)
Jun 22, 2009 23.72 23.95 23.12 23.13 5,070,641 -0.94(-3.91%)
Jun 19, 2009 23.97 24.50 23.90 24.07 4,739,638 +0.23(+0.96%)
Jun 18, 2009 23.36 24.35 23.21 23.84 7,617,632 +0.58(+2.49%)
Jun 17, 2009 23.65 23.76 23.21 23.26 5,772,309 -0.39(-1.65%)
Jun 16, 2009 24.35 24.62 23.64 23.65 5,879,418 -0.70(-2.87%)
Jun 15, 2009 24.56 24.78 24.33 24.35 4,586,804 -0.50(-2.01%)
Jun 12, 2009 24.87 25.01 24.60 24.85 3,914,272 -0.02(-0.08%)
Jun 11, 2009 24.91 25.35 24.82 24.87 4,970,127 -0.08(-0.32%)
Jun 10, 2009 25.17 25.56 24.81 24.95 5,031,633 -0.51(-2.00%)
Jun 09, 2009 25.54 25.65 25.02 25.46 4,999,081 +0.08(+0.32%)
Jun 08, 2009 25.45 25.54 25.25 25.38 6,179,567 +0.33(+1.32%)
Jun 05, 2009 26.01 26.35 25.02 25.05 6,580,778 -0.75(-2.91%)
Jun 04, 2009 25.76 26.10 25.51 25.80 6,460,061 +0.09(+0.35%)
Jun 03, 2009 26.13 26.20 25.45 25.71 4,055,136 -0.65(-2.47%)
Jun 02, 2009 26.18 26.80 26.04 26.36 5,833,363 +0.22(+0.84%)
Jun 01, 2009 25.86 26.40 25.54 26.14 6,270,236 +0.41(+1.59%)
May 29, 2009 25.59 25.78 25.02 25.73 5,712,018 +0.14(+0.55%)
May 28, 2009 25.07 25.64 24.88 25.59 6,244,999 +0.73(+2.94%)
May 27, 2009 26.30 26.48 24.77 24.86 7,196,393 -1.52(-5.76%)
May 26, 2009 26.17 26.41 25.77 26.38 7,372,978 +0.11(+0.42%)
May 22, 2009 26.37 26.78 25.84 26.27 4,759,308 +0.01(+0.04%)
May 21, 2009 25.31 26.38 25.25 26.26 5,674,550 +0.48(+1.86%)
May 20, 2009 26.95 27.15 25.59 25.78 6,518,531 -0.72(-2.72%)
May 19, 2009 25.69 27.68 25.60 26.50 10,382,376 +0.65(+2.51%)
May 18, 2009 24.79 26.00 24.14 25.85 7,765,243 +1.55(+6.38%)
May 15, 2009 25.65 25.65 24.11 24.30 6,896,539 -0.95(-3.76%)
May 14, 2009 24.02 25.48 23.88 25.25 6,554,208 +1.02(+4.21%)
May 13, 2009 24.85 25.29 24.05 24.23 7,702,112 -1.02(-4.04%)
May 12, 2009 24.71 25.70 24.11 25.25 8,347,334 +0.56(+2.27%)
May 11, 2009 25.19 26.01 24.49 24.69 10,897,032 -1.43(-5.47%)
May 08, 2009 25.98 26.91 24.10 26.12 18,539,878 -1.12(-4.11%)
May 07, 2009 26.05 28.73 26.05 27.24 26,794,243 +1.44(+5.58%)
May 06, 2009 23.74 26.07 23.20 25.80 12,685,766 +2.53(+10.87%)
May 05, 2009 23.18 24.08 22.85 23.27 5,853,076 -0.14(-0.60%)
May 04, 2009 23.39 23.58 22.41 23.41 11,404,924 +0.31(+1.34%)
May 01, 2009 22.86 23.54 22.64 23.10 4,656,434 -0.23(-0.99%)
Apr 30, 2009 23.20 23.90 22.74 23.33 7,908,968 +0.41(+1.79%)
Apr 29, 2009 22.32 22.95 22.12 22.92 6,830,480 +0.68(+3.06%)
Apr 28, 2009 21.75 23.05 21.46 22.24 4,413,875 +0.01(+0.04%)
Apr 27, 2009 21.81 22.78 21.71 22.23 4,550,296 -0.08(-0.36%)
Apr 24, 2009 22.44 22.81 21.66 22.31 7,742,088 +0.00(+0.00%)
Apr 23, 2009 21.88 22.49 21.31 22.31 5,852,049 +0.65(+3.00%)
Apr 22, 2009 22.52 22.92 21.60 21.66 7,883,676 -1.58(-6.80%)
Apr 21, 2009 20.63 23.27 20.63 23.24 8,901,843 +2.03(+9.57%)
Apr 20, 2009 22.72 22.97 21.18 21.21 8,969,439 -2.21(-9.44%)
Apr 17, 2009 23.91 24.03 22.11 23.42 11,130,894 -0.58(-2.42%)
Apr 16, 2009 24.50 24.76 23.24 24.00 6,885,856 -0.38(-1.56%)
Apr 15, 2009 22.67 24.50 22.24 24.38 7,640,349 +1.46(+6.37%)
Apr 14, 2009 23.35 24.41 22.81 22.92 11,151,471 -1.29(-5.33%)
Apr 13, 2009 22.43 24.68 22.35 24.21 9,282,681 +1.18(+5.12%)
Apr 09, 2009 21.90 23.14 21.28 23.03 10,318,640 +1.57(+7.32%)
Apr 08, 2009 20.90 21.91 20.90 21.46 6,899,121 +1.20(+5.92%)
Apr 07, 2009 20.06 20.89 19.91 20.26 4,579,311 -0.28(-1.36%)
Apr 06, 2009 20.89 21.03 20.22 20.54 5,287,560 -0.72(-3.39%)
Apr 03, 2009 20.97 21.29 20.41 21.26 5,726,399 +0.22(+1.05%)
Apr 02, 2009 20.74 21.17 20.49 21.04 9,574,292 +0.98(+4.89%)
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.