Stock Quote

Allstate Corp (NY: ALL )

120.27 USD -1.66 (-1.36%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 46.51 46.63 45.49 45.59 5,833,711 -0.93(-2.00%)
Jun 27, 2008 46.82 47.02 46.40 46.52 5,024,670 -0.20(-0.43%)
Jun 26, 2008 47.09 47.74 46.65 46.72 5,252,082 -0.83(-1.75%)
Jun 25, 2008 47.43 48.17 47.36 47.55 4,512,676 +0.09(+0.19%)
Jun 24, 2008 47.30 47.94 47.10 47.46 4,034,152 -0.10(-0.21%)
Jun 23, 2008 48.04 48.28 47.51 47.56 4,004,031 -0.33(-0.69%)
Jun 20, 2008 48.46 48.89 47.79 47.89 6,943,246 -0.76(-1.56%)
Jun 19, 2008 48.59 49.16 48.10 48.65 4,694,131 -0.15(-0.31%)
Jun 18, 2008 49.28 49.35 48.45 48.80 4,566,607 -0.58(-1.17%)
Jun 17, 2008 50.10 50.20 49.38 49.38 3,785,777 -0.47(-0.94%)
Jun 16, 2008 49.66 50.07 49.29 49.85 3,108,735 -0.04(-0.08%)
Jun 13, 2008 50.07 50.19 49.11 49.89 4,721,789 +0.11(+0.22%)
Jun 12, 2008 49.68 50.47 49.35 49.78 4,228,883 +0.47(+0.95%)
Jun 11, 2008 50.19 50.19 49.29 49.31 4,627,657 -0.88(-1.75%)
Jun 10, 2008 50.70 50.79 49.65 50.19 3,748,935 +0.05(+0.10%)
Jun 09, 2008 50.17 50.58 49.71 50.14 3,446,186 +0.11(+0.22%)
Jun 06, 2008 50.62 50.90 49.94 50.03 5,138,484 -1.11(-2.17%)
Jun 05, 2008 50.69 51.21 50.39 51.14 5,504,871 +0.77(+1.53%)
Jun 04, 2008 50.35 50.92 50.14 50.37 4,541,337 -0.21(-0.42%)
Jun 03, 2008 51.12 51.30 50.13 50.58 5,377,150 -0.37(-0.73%)
Jun 02, 2008 50.52 51.07 50.39 50.95 4,151,709 +0.01(+0.02%)
May 30, 2008 51.25 51.35 50.69 50.94 3,898,001 -0.29(-0.57%)
May 29, 2008 50.35 51.55 50.31 51.23 4,518,165 +0.79(+1.57%)
May 28, 2008 50.43 50.50 49.94 50.44 4,693,699 +0.06(+0.12%)
May 27, 2008 50.04 50.67 49.85 50.38 4,029,725 +0.46(+0.92%)
May 26, 2008 50.15 50.32 49.79 49.92 0 +0.00(+0.00%)
May 23, 2008 50.15 50.32 49.79 49.92 3,779,041 -0.28(-0.56%)
May 22, 2008 49.44 50.25 49.26 50.20 3,266,001 +0.73(+1.48%)
May 21, 2008 49.80 50.30 49.42 49.47 3,339,902 -0.31(-0.62%)
May 20, 2008 49.73 50.00 49.67 49.78 3,061,403 -0.29(-0.58%)
May 19, 2008 49.99 50.34 49.90 50.07 3,746,954 +0.00(+0.00%)
May 16, 2008 50.44 50.44 49.80 50.07 4,361,335 -0.46(-0.91%)
May 15, 2008 50.15 50.64 49.72 50.53 2,325,119 +0.32(+0.64%)
May 14, 2008 50.07 50.51 49.99 50.21 3,380,907 +0.52(+1.05%)
May 13, 2008 49.93 49.97 49.35 49.69 3,582,793 +0.00(+0.00%)
May 12, 2008 49.41 49.76 49.05 49.69 2,858,583 +0.31(+0.63%)
May 09, 2008 49.07 49.56 48.85 49.38 4,906,813 -0.08(-0.16%)
May 08, 2008 50.05 50.15 48.73 49.46 6,118,827 -0.27(-0.54%)
May 07, 2008 51.06 51.06 49.55 49.73 4,753,889 -1.40(-2.74%)
May 06, 2008 50.64 51.24 50.51 51.13 3,615,228 +0.00(+0.00%)
May 05, 2008 51.91 51.91 50.95 51.13 3,303,428 -0.76(-1.46%)
May 02, 2008 52.00 52.16 51.50 51.89 2,833,640 +0.25(+0.48%)
May 01, 2008 50.20 51.99 50.20 51.64 4,556,040 +1.28(+2.54%)
Apr 30, 2008 50.66 51.09 50.20 50.36 3,878,476 -0.30(-0.59%)
Apr 29, 2008 50.07 50.81 49.88 50.66 3,934,591 +0.50(+1.00%)
Apr 28, 2008 49.80 50.50 49.80 50.16 3,332,230 +0.15(+0.30%)
Apr 25, 2008 50.21 50.32 49.30 50.01 3,624,758 +0.08(+0.16%)
Apr 24, 2008 48.11 50.22 48.11 49.93 5,974,144 +1.29(+2.65%)
Apr 23, 2008 50.01 50.10 48.20 48.64 5,025,188 -0.41(-0.84%)
Apr 22, 2008 49.47 49.61 48.84 49.05 3,122,702 -0.53(-1.07%)
Apr 21, 2008 49.99 50.03 49.32 49.58 3,362,031 -0.59(-1.18%)
Apr 18, 2008 50.61 50.61 49.95 50.17 5,424,761 +0.30(+0.60%)
Apr 17, 2008 49.21 50.11 49.21 49.87 2,969,574 +0.41(+0.83%)
Apr 16, 2008 48.86 49.50 48.70 49.46 4,018,810 +0.91(+1.87%)
Apr 15, 2008 48.05 48.58 47.67 48.55 2,853,447 +0.70(+1.46%)
Apr 14, 2008 48.09 48.12 47.60 47.85 2,594,792 -0.35(-0.73%)
Apr 11, 2008 47.92 48.99 47.92 48.20 2,991,726 -0.39(-0.80%)
Apr 10, 2008 48.33 48.93 47.97 48.59 2,665,388 +0.17(+0.35%)
Apr 09, 2008 48.70 48.95 48.31 48.42 2,473,622 -0.28(-0.57%)
Apr 08, 2008 49.10 49.16 48.56 48.70 2,540,110 -0.76(-1.54%)
Apr 07, 2008 49.53 49.76 48.83 49.46 2,813,940 +0.48(+0.98%)
Apr 04, 2008 49.16 49.55 48.71 48.98 3,320,245 -0.20(-0.41%)
Apr 03, 2008 49.46 49.69 48.94 49.18 3,116,699 -0.65(-1.30%)
Apr 02, 2008 49.73 50.32 49.54 49.83 3,664,780 +0.05(+0.10%)
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.