Stock Quote

Allstate Corp (NY: ALL )

127.86 USD +1.36 (+1.08%)
Streaming Delayed Price Updated: 10:09 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 126.58 126.77 125.28 126.50 1,419,071 +0.45(+0.36%)
Oct 18, 2021 126.26 126.65 125.22 126.05 1,057,463 -0.71(-0.56%)
Oct 15, 2021 127.42 128.05 126.39 126.76 1,378,241 -0.05(-0.04%)
Oct 14, 2021 126.26 126.91 125.20 126.81 1,358,181 +1.11(+0.88%)
Oct 13, 2021 126.72 126.81 124.20 125.70 1,277,131 -1.11(-0.88%)
Oct 12, 2021 128.14 128.85 126.51 126.81 1,443,909 -1.15(-0.90%)
Oct 11, 2021 127.45 130.06 127.45 127.96 1,265,027 +1.08(+0.85%)
Oct 08, 2021 127.54 127.93 126.34 126.88 970,042 -0.46(-0.36%)
Oct 07, 2021 128.13 129.30 127.18 127.34 1,309,549 -0.15(-0.12%)
Oct 06, 2021 127.34 128.00 125.79 127.49 1,247,173 -0.64(-0.50%)
Oct 05, 2021 126.83 128.89 125.89 128.13 1,864,300 +1.52(+1.20%)
Oct 04, 2021 127.76 129.33 126.41 126.61 1,539,643 -1.11(-0.87%)
Oct 01, 2021 127.50 128.95 126.52 127.72 1,553,163 +0.41(+0.32%)
Sep 30, 2021 129.97 130.37 127.29 127.31 1,463,529 -2.02(-1.56%)
Sep 29, 2021 128.03 130.11 128.03 129.33 908,600 +1.34(+1.05%)
Sep 28, 2021 130.38 131.23 127.76 127.99 1,453,626 -2.41(-1.85%)
Sep 27, 2021 131.03 131.99 130.37 130.40 1,156,133 -0.10(-0.08%)
Sep 24, 2021 130.79 131.65 130.43 130.50 1,162,914 -0.31(-0.24%)
Sep 23, 2021 131.08 132.30 130.66 130.81 1,237,025 +0.45(+0.35%)
Sep 22, 2021 130.71 131.45 130.30 130.36 1,476,059 +0.76(+0.59%)
Sep 21, 2021 130.13 131.02 129.17 129.60 1,631,423 +0.01(+0.01%)
Sep 20, 2021 129.12 129.73 127.72 129.59 2,009,558 -1.44(-1.10%)
Sep 17, 2021 130.72 132.07 130.16 131.03 3,401,161 -0.45(-0.34%)
Sep 16, 2021 131.49 132.31 130.77 131.48 1,515,624 -0.21(-0.16%)
Sep 15, 2021 132.16 133.62 131.01 131.69 1,914,246 -0.44(-0.33%)
Sep 14, 2021 133.67 134.15 131.65 132.13 2,118,875 -1.14(-0.86%)
Sep 13, 2021 132.65 133.49 131.92 133.27 1,603,563 +1.72(+1.31%)
Sep 10, 2021 132.71 132.97 130.94 131.55 1,313,287 -0.54(-0.41%)
Sep 09, 2021 132.68 134.31 132.01 132.09 1,441,945 -0.73(-0.55%)
Sep 08, 2021 131.46 133.22 131.21 132.82 1,195,662 +1.35(+1.03%)
Sep 07, 2021 133.76 133.91 131.40 131.47 1,370,712 -2.50(-1.87%)
Sep 03, 2021 133.97 134.33 133.03 133.97 1,405,300 +0.00(+0.00%)
Sep 02, 2021 134.56 135.46 133.64 133.97 1,478,169 -0.30(-0.22%)
Sep 01, 2021 135.36 135.52 133.75 134.27 1,992,082 -1.01(-0.75%)
Aug 31, 2021 134.19 135.87 133.42 135.28 1,825,460 +0.76(+0.56%)
Aug 30, 2021 136.57 136.94 134.48 134.52 1,155,280 -2.99(-2.17%)
Aug 27, 2021 136.49 137.58 136.35 137.51 1,067,688 +1.29(+0.95%)
Aug 26, 2021 137.94 138.23 136.18 136.22 1,425,048 -1.65(-1.20%)
Aug 25, 2021 137.41 139.45 137.34 137.87 1,457,486 +0.92(+0.67%)
Aug 24, 2021 137.54 138.00 136.86 136.95 1,227,260 -0.38(-0.28%)
Aug 23, 2021 135.38 138.78 135.01 137.33 2,385,855 +2.77(+2.06%)
Aug 20, 2021 134.04 135.18 133.62 134.56 1,353,784 +0.53(+0.40%)
Aug 19, 2021 133.22 134.98 132.91 134.03 1,038,903 -0.28(-0.21%)
Aug 18, 2021 134.20 136.46 134.09 134.31 1,374,104 -0.42(-0.31%)
Aug 17, 2021 134.11 135.40 133.69 134.73 1,929,678 -1.81(-1.33%)
Aug 16, 2021 134.86 136.60 134.00 136.54 984,644 +1.48(+1.10%)
Aug 13, 2021 135.65 136.27 134.26 135.06 846,283 -0.19(-0.14%)
Aug 12, 2021 135.96 136.76 134.96 135.25 979,550 -0.36(-0.27%)
Aug 11, 2021 134.61 135.74 133.74 135.61 1,105,519 +1.28(+0.95%)
Aug 10, 2021 132.70 134.98 132.15 134.33 1,455,211 +1.65(+1.24%)
Aug 09, 2021 131.17 133.55 130.62 132.68 1,458,709 +1.86(+1.42%)
Aug 06, 2021 128.57 131.54 128.57 130.82 2,029,233 +2.89(+2.26%)
Aug 05, 2021 127.75 128.00 124.80 127.93 1,941,646 -1.00(-0.78%)
Aug 04, 2021 130.02 130.66 128.94 128.93 1,109,205 -1.78(-1.36%)
Aug 03, 2021 130.20 130.88 128.65 130.71 1,674,140 +0.95(+0.73%)
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.