Stock Quote

Allstate Corp (NY: ALL )

128.00 USD +1.23 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 107.83 108.86 107.75 108.68 2,168,445 +0.85(+0.79%)
Sep 27, 2019 108.54 108.54 107.10 107.83 1,553,000 -0.28(-0.26%)
Sep 26, 2019 107.65 108.64 107.29 108.11 1,982,518 +0.45(+0.42%)
Sep 25, 2019 108.00 108.25 107.30 107.66 2,304,956 -0.10(-0.09%)
Sep 24, 2019 108.87 109.55 107.48 107.76 2,160,718 -0.65(-0.60%)
Sep 23, 2019 107.57 108.70 107.22 108.41 1,091,907 +0.49(+0.45%)
Sep 20, 2019 108.67 109.02 107.33 107.92 2,099,800 -0.44(-0.41%)
Sep 19, 2019 108.16 109.10 108.12 108.36 1,602,037 +0.37(+0.34%)
Sep 18, 2019 108.00 108.69 107.18 107.99 2,086,665 +0.05(+0.05%)
Sep 17, 2019 106.38 107.97 106.12 107.94 1,916,445 +1.56(+1.47%)
Sep 16, 2019 105.47 106.41 105.05 106.38 1,299,715 +0.57(+0.54%)
Sep 13, 2019 106.91 107.23 105.50 105.81 1,909,400 -0.77(-0.72%)
Sep 12, 2019 106.32 106.85 105.57 106.58 1,310,359 +0.43(+0.41%)
Sep 11, 2019 105.45 106.16 104.73 106.15 1,398,674 +0.47(+0.44%)
Sep 10, 2019 105.99 106.02 103.94 105.68 1,396,241 -0.11(-0.10%)
Sep 09, 2019 106.03 106.10 104.80 105.79 1,075,539 +0.48(+0.46%)
Sep 06, 2019 104.27 105.55 104.03 105.31 993,600 +0.93(+0.89%)
Sep 05, 2019 105.00 105.59 104.23 104.38 1,158,389 +0.48(+0.46%)
Sep 04, 2019 103.51 104.08 103.19 103.90 1,236,397 +1.36(+1.33%)
Sep 03, 2019 101.81 102.74 101.61 102.54 1,969,118 +0.15(+0.15%)
Aug 30, 2019 102.91 103.19 101.90 102.39 2,077,800 +0.17(+0.17%)
Aug 29, 2019 102.69 102.91 101.81 102.22 1,296,796 -0.19(-0.19%)
Aug 28, 2019 102.23 102.89 101.65 102.41 1,433,271 -0.22(-0.21%)
Aug 27, 2019 103.71 104.07 102.40 102.63 1,274,869 -0.58(-0.56%)
Aug 26, 2019 102.52 103.28 101.87 103.21 1,230,730 +1.23(+1.21%)
Aug 23, 2019 104.02 105.36 101.49 101.98 1,418,400 -2.52(-2.41%)
Aug 22, 2019 104.54 104.84 103.42 104.50 1,098,027 +0.61(+0.59%)
Aug 21, 2019 103.72 103.96 103.30 103.89 921,009 +0.67(+0.65%)
Aug 20, 2019 103.71 104.29 103.15 103.22 923,653 -0.77(-0.74%)
Aug 19, 2019 104.46 104.46 103.74 103.99 1,640,169 +0.77(+0.75%)
Aug 16, 2019 102.35 103.67 102.09 103.22 1,947,600 +1.38(+1.36%)
Aug 15, 2019 101.86 102.36 101.13 101.84 1,249,800 +0.15(+0.15%)
Aug 14, 2019 103.39 103.72 100.83 101.69 2,244,892 -2.75(-2.63%)
Aug 13, 2019 102.53 104.88 102.04 104.44 1,456,879 +1.59(+1.55%)
Aug 12, 2019 103.76 104.74 102.58 102.85 907,145 -1.24(-1.19%)
Aug 09, 2019 105.10 105.31 103.16 104.09 1,984,700 -1.21(-1.15%)
Aug 08, 2019 103.98 105.59 103.57 105.30 1,462,357 +1.97(+1.91%)
Aug 07, 2019 102.49 104.34 100.84 103.33 1,771,365 -0.54(-0.52%)
Aug 06, 2019 101.89 103.90 101.32 103.87 1,913,791 +2.09(+2.05%)
Aug 05, 2019 103.69 104.06 101.33 101.78 1,853,087 -2.73(-2.61%)
Aug 02, 2019 104.68 105.06 103.32 104.51 1,727,200 -0.37(-0.35%)
Aug 01, 2019 107.69 107.84 104.28 104.88 2,091,167 -2.52(-2.35%)
Jul 31, 2019 105.29 109.13 105.29 107.40 3,523,892 +5.57(+5.47%)
Jul 30, 2019 101.50 102.50 101.23 101.83 1,265,599 +0.02(+0.02%)
Jul 29, 2019 103.00 103.45 101.72 101.81 1,407,637 -1.12(-1.09%)
Jul 26, 2019 102.06 102.98 101.52 102.93 893,700 +0.89(+0.87%)
Jul 25, 2019 102.24 102.43 101.68 102.04 1,034,948 -0.04(-0.04%)
Jul 24, 2019 101.48 102.16 100.89 102.08 1,017,262 +0.57(+0.56%)
Jul 23, 2019 101.20 101.61 100.43 101.51 1,257,167 +0.30(+0.30%)
Jul 22, 2019 101.34 101.97 101.07 101.21 1,008,680 -0.20(-0.20%)
Jul 19, 2019 103.33 103.33 101.36 101.41 1,294,700 -1.79(-1.73%)
Jul 18, 2019 102.93 103.38 102.43 103.20 1,205,920 +0.26(+0.25%)
Jul 17, 2019 104.68 104.68 102.46 102.94 1,402,200 -1.91(-1.82%)
Jul 16, 2019 104.52 104.92 104.23 104.85 1,160,997 +0.46(+0.44%)
Jul 15, 2019 104.02 104.39 103.61 104.39 1,263,837 +0.48(+0.46%)
Jul 12, 2019 103.35 103.93 102.89 103.91 979,300 +0.76(+0.74%)
Jul 11, 2019 103.35 103.81 102.29 103.15 1,767,333 -1.11(-1.06%)
Jul 10, 2019 104.61 105.26 103.81 104.26 1,125,153 -0.40(-0.38%)
Jul 09, 2019 104.11 104.80 104.01 104.66 1,321,851 +0.28(+0.27%)
Jul 08, 2019 104.32 104.67 104.03 104.38 1,251,612 -0.11(-0.11%)
Jul 05, 2019 104.63 104.69 103.56 104.49 1,074,000 -0.14(-0.13%)
Jul 03, 2019 103.27 107.43 103.27 104.63 1,090,700 +1.36(+1.32%)
Jul 02, 2019 102.96 103.57 102.60 103.27 1,437,117 +0.12(+0.12%)
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.