Stock Quote

Allstate Corp (NY: ALL )

110.24 USD +0.46 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 61.12 61.61 61.04 61.37 2,256,877 +0.08(+0.13%)
Sep 29, 2014 61.03 61.54 60.87 61.29 1,279,228 -0.12(-0.20%)
Sep 26, 2014 61.10 61.63 61.02 61.41 1,279,288 +0.32(+0.52%)
Sep 25, 2014 61.47 61.58 61.02 61.09 2,005,855 -0.59(-0.96%)
Sep 24, 2014 61.28 61.86 61.19 61.68 1,370,487 +0.37(+0.60%)
Sep 23, 2014 61.68 61.77 61.13 61.31 3,786,202 -0.53(-0.86%)
Sep 22, 2014 61.94 62.02 61.74 61.84 1,740,426 -0.36(-0.58%)
Sep 19, 2014 62.55 62.59 62.02 62.20 2,756,492 -0.12(-0.19%)
Sep 18, 2014 61.90 62.41 61.79 62.32 1,881,219 +0.57(+0.92%)
Sep 17, 2014 61.73 62.00 61.58 61.75 1,638,870 +0.04(+0.06%)
Sep 16, 2014 61.35 61.86 61.29 61.71 1,616,950 +0.09(+0.15%)
Sep 15, 2014 61.15 61.87 61.09 61.62 2,063,049 +0.62(+1.02%)
Sep 12, 2014 61.08 61.27 60.76 61.00 2,215,700 -0.21(-0.34%)
Sep 11, 2014 60.80 61.24 60.78 61.21 1,764,753 +0.32(+0.53%)
Sep 10, 2014 61.06 61.15 60.79 60.89 1,475,842 +0.05(+0.08%)
Sep 09, 2014 61.29 61.36 60.73 60.84 1,757,555 -0.55(-0.90%)
Sep 08, 2014 61.84 61.84 61.20 61.39 1,203,745 +0.04(+0.07%)
Sep 05, 2014 61.39 61.47 61.10 61.35 1,871,774 -0.02(-0.03%)
Sep 04, 2014 61.67 61.87 61.32 61.37 1,563,772 -0.27(-0.44%)
Sep 03, 2014 62.09 62.09 61.61 61.64 1,479,366 -0.19(-0.31%)
Sep 02, 2014 61.73 61.95 61.52 61.83 1,827,107 +0.34(+0.55%)
Aug 29, 2014 61.26 61.49 61.49 61.49 1,934,700 +0.34(+0.56%)
Aug 28, 2014 61.33 61.52 61.13 61.15 1,847,137 -0.38(-0.62%)
Aug 27, 2014 61.60 61.68 61.42 61.53 1,666,495 -0.33(-0.53%)
Aug 26, 2014 61.88 62.09 61.76 61.86 1,876,351 -0.05(-0.08%)
Aug 25, 2014 61.52 62.01 61.38 61.91 1,893,838 +0.69(+1.13%)
Aug 22, 2014 61.27 61.46 61.08 61.22 1,978,442 -0.29(-0.47%)
Aug 21, 2014 61.40 61.56 61.10 61.51 2,367,579 +0.11(+0.18%)
Aug 20, 2014 61.12 61.44 60.91 61.40 1,449,644 +0.31(+0.51%)
Aug 19, 2014 61.22 61.29 61.09 61.09 1,624,885 -0.19(-0.31%)
Aug 18, 2014 60.97 61.30 60.89 61.28 2,058,274 +0.59(+0.97%)
Aug 15, 2014 60.95 61.12 60.40 60.69 2,418,628 -0.09(-0.15%)
Aug 14, 2014 60.19 60.79 60.19 60.78 2,512,904 +0.67(+1.11%)
Aug 13, 2014 60.25 60.47 60.03 60.11 2,574,529 -0.04(-0.07%)
Aug 12, 2014 59.60 60.19 59.58 60.15 3,453,229 +0.59(+0.99%)
Aug 11, 2014 59.81 59.87 59.40 59.56 2,272,572 -0.11(-0.18%)
Aug 08, 2014 59.55 59.59 58.99 59.67 2,628,439 +0.36(+0.61%)
Aug 07, 2014 59.71 59.97 59.13 59.31 3,130,362 -0.27(-0.45%)
Aug 06, 2014 58.72 59.59 58.72 59.58 2,473,998 +0.73(+1.24%)
Aug 05, 2014 58.92 59.28 58.73 58.85 3,138,853 -0.11(-0.19%)
Aug 04, 2014 58.35 59.00 58.12 58.96 5,639,061 +0.82(+1.41%)
Aug 01, 2014 58.50 58.73 57.74 58.14 3,260,327 -0.31(-0.53%)
Jul 31, 2014 58.19 59.89 57.20 58.45 6,256,806 +1.56(+2.74%)
Jul 30, 2014 57.10 57.17 56.63 56.89 3,104,227 -0.16(-0.28%)
Jul 29, 2014 57.23 57.79 57.09 57.05 3,314,555 -0.89(-1.54%)
Jul 28, 2014 57.92 57.96 57.36 57.94 2,130,638 +0.00(+0.00%)
Jul 25, 2014 58.25 58.34 57.88 57.94 1,193,004 -0.55(-0.94%)
Jul 24, 2014 58.25 58.57 58.13 58.49 1,138,147 +0.16(+0.27%)
Jul 23, 2014 58.13 58.49 58.12 58.33 1,259,615 +0.24(+0.41%)
Jul 22, 2014 57.80 58.17 57.65 58.09 1,881,887 +0.08(+0.14%)
Jul 21, 2014 57.83 58.13 57.57 58.01 1,493,868 -0.05(-0.09%)
Jul 18, 2014 57.86 58.10 57.52 58.06 2,016,101 +0.24(+0.42%)
Jul 17, 2014 58.03 58.60 57.81 57.82 1,970,410 -0.34(-0.58%)
Jul 16, 2014 58.56 58.67 58.11 58.16 1,901,731 -0.30(-0.51%)
Jul 15, 2014 58.46 58.65 58.30 58.46 2,048,862 +0.18(+0.31%)
Jul 14, 2014 58.50 58.68 58.09 58.28 2,224,550 +0.08(+0.14%)
Jul 11, 2014 57.94 58.25 57.76 58.20 1,422,767 +0.13(+0.22%)
Jul 10, 2014 58.07 58.29 57.69 58.07 2,701,758 -0.41(-0.70%)
Jul 09, 2014 58.38 58.70 58.18 58.48 2,808,678 +0.00(+0.00%)
Jul 08, 2014 58.48 58.72 58.38 58.48 2,882,019 -0.05(-0.09%)
Jul 07, 2014 58.72 58.81 58.40 58.53 2,763,588 -0.44(-0.75%)
Jul 03, 2014 59.22 58.97 58.97 58.97 1,530,200 -0.03(-0.05%)
Jul 02, 2014 59.08 59.49 58.88 59.00 1,590,192 -0.12(-0.20%)
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.