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 (%)
Sep 30, 2009 31.11 31.45 30.50 30.62 6,421,845 -0.32(-1.03%)
Sep 29, 2009 31.08 31.74 30.80 30.94 4,708,299 +0.18(+0.59%)
Sep 28, 2009 30.14 30.95 29.55 30.76 5,627,657 +1.63(+5.59%)
Sep 25, 2009 29.02 29.67 28.98 29.13 3,009,983 -0.02(-0.07%)
Sep 24, 2009 29.70 30.23 29.08 29.15 4,700,494 -0.61(-2.05%)
Sep 23, 2009 30.17 30.72 29.75 29.76 3,324,847 -0.46(-1.52%)
Sep 22, 2009 30.61 30.64 30.01 30.22 3,459,223 -0.07(-0.23%)
Sep 21, 2009 30.36 30.57 30.10 30.29 3,142,524 -0.35(-1.14%)
Sep 18, 2009 30.79 30.95 30.51 30.64 6,360,703 +0.31(+1.02%)
Sep 17, 2009 29.80 30.50 29.60 30.33 7,174,551 +1.44(+4.98%)
Sep 16, 2009 28.97 29.85 28.59 28.89 5,119,662 +0.01(+0.03%)
Sep 15, 2009 28.98 29.32 28.80 28.88 4,790,762 -0.11(-0.38%)
Sep 14, 2009 28.64 29.02 28.30 28.99 2,968,252 +0.07(+0.24%)
Sep 11, 2009 28.55 29.13 28.29 28.92 4,723,590 -0.31(-1.06%)
Sep 10, 2009 28.66 29.33 28.29 29.23 3,588,769 +0.45(+1.56%)
Sep 09, 2009 28.81 28.92 28.47 28.78 4,346,686 -0.05(-0.17%)
Sep 08, 2009 29.15 29.15 28.32 28.83 4,129,283 -0.02(-0.07%)
Sep 04, 2009 28.61 28.85 28.03 28.85 2,594,789 +0.37(+1.30%)
Sep 03, 2009 28.23 28.48 27.84 28.48 3,248,188 +0.42(+1.50%)
Sep 02, 2009 28.01 28.35 27.75 28.06 3,112,977 -0.12(-0.43%)
Sep 01, 2009 29.22 29.71 28.12 28.18 7,058,674 -1.21(-4.12%)
Aug 31, 2009 28.89 29.42 28.80 29.39 3,234,940 +0.13(+0.44%)
Aug 28, 2009 29.34 29.36 28.84 29.26 3,360,565 +0.08(+0.27%)
Aug 27, 2009 28.82 29.22 28.42 29.18 3,937,447 +0.07(+0.24%)
Aug 26, 2009 28.96 29.20 28.40 29.11 3,374,707 +0.15(+0.52%)
Aug 25, 2009 28.92 29.61 28.90 28.96 3,196,625 +0.28(+0.98%)
Aug 24, 2009 28.82 29.42 28.57 28.68 3,311,423 +0.05(+0.17%)
Aug 21, 2009 28.22 28.77 27.85 28.63 3,975,934 +0.94(+3.39%)
Aug 20, 2009 27.46 27.97 27.21 27.69 3,034,960 +0.17(+0.62%)
Aug 19, 2009 27.25 27.59 26.85 27.52 2,690,200 +0.02(+0.07%)
Aug 18, 2009 27.58 27.62 27.06 27.50 3,785,163 -0.55(-1.96%)
Aug 17, 2009 27.94 28.32 27.40 28.05 4,390,210 -0.50(-1.75%)
Aug 14, 2009 28.86 28.96 28.20 28.55 3,702,765 -0.38(-1.31%)
Aug 13, 2009 28.75 29.20 28.20 28.93 5,846,174 +0.51(+1.79%)
Aug 12, 2009 27.52 28.83 27.32 28.42 7,683,766 +1.68(+6.28%)
Aug 11, 2009 27.18 27.32 26.66 26.74 4,775,216 -0.52(-1.91%)
Aug 10, 2009 27.66 27.80 26.88 27.26 3,156,300 -0.53(-1.91%)
Aug 07, 2009 27.45 27.97 27.18 27.79 6,063,563 +0.52(+1.91%)
Aug 06, 2009 27.54 28.13 26.94 27.27 8,536,199 -0.96(-3.40%)
Aug 05, 2009 28.31 28.37 27.58 28.23 5,292,881 +0.06(+0.21%)
Aug 04, 2009 27.29 28.28 27.22 28.17 4,370,144 +0.81(+2.96%)
Aug 03, 2009 27.37 27.50 27.00 27.36 3,360,785 +0.45(+1.67%)
Jul 31, 2009 26.36 27.05 26.25 26.91 3,865,983 +0.53(+2.01%)
Jul 30, 2009 26.25 26.82 26.08 26.38 3,496,449 +0.30(+1.15%)
Jul 29, 2009 26.18 26.49 25.99 26.08 2,717,216 -0.23(-0.87%)
Jul 28, 2009 26.57 26.67 26.00 26.31 3,375,027 -0.38(-1.42%)
Jul 27, 2009 26.51 26.85 26.44 26.69 3,401,572 +0.29(+1.10%)
Jul 24, 2009 25.73 26.54 25.60 26.40 3,012,386 +0.45(+1.73%)
Jul 23, 2009 25.01 26.11 25.01 25.95 4,608,615 +0.88(+3.51%)
Jul 22, 2009 24.35 25.23 24.20 25.07 3,441,164 +0.39(+1.58%)
Jul 21, 2009 24.34 24.85 24.32 24.68 4,152,266 +0.44(+1.82%)
Jul 20, 2009 24.40 24.42 24.08 24.24 3,381,307 +0.00(+0.00%)
Jul 17, 2009 24.47 24.57 24.10 24.24 4,238,859 -0.26(-1.06%)
Jul 16, 2009 24.76 24.90 24.23 24.50 4,414,631 -0.36(-1.45%)
Jul 15, 2009 24.20 25.05 24.20 24.86 6,521,563 +0.87(+3.63%)
Jul 14, 2009 24.50 24.56 23.90 23.99 4,711,184 -0.67(-2.72%)
Jul 13, 2009 24.07 24.70 23.89 24.66 7,123,979 +1.58(+6.85%)
Jul 10, 2009 23.20 23.53 22.82 23.08 3,920,622 -0.28(-1.20%)
Jul 09, 2009 23.69 23.90 23.25 23.36 3,787,737 -0.06(-0.26%)
Jul 08, 2009 23.85 24.07 23.02 23.42 7,193,438 -0.43(-1.80%)
Jul 07, 2009 24.71 24.72 23.84 23.85 4,474,648 -0.85(-3.44%)
Jul 06, 2009 24.11 24.71 24.02 24.70 5,435,996 +0.65(+2.70%)
Jul 02, 2009 24.87 24.87 24.02 24.05 5,376,792 -1.02(-4.07%)
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.