Stock Quote

Allstate Corp (NY: ALL )

124.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 34.50 35.15 34.45 35.09 5,507,781 +0.95(+2.78%)
Jun 28, 2012 34.12 34.18 33.65 34.14 3,395,066 -0.07(-0.20%)
Jun 27, 2012 33.75 34.37 33.62 34.21 3,291,130 +0.55(+1.63%)
Jun 26, 2012 33.48 33.89 33.44 33.66 3,447,595 +0.22(+0.66%)
Jun 25, 2012 33.64 33.76 33.08 33.44 5,195,958 -0.64(-1.88%)
Jun 22, 2012 34.07 34.32 33.97 34.08 2,537,394 +0.08(+0.24%)
Jun 21, 2012 34.82 34.88 33.98 34.00 3,119,626 -0.68(-1.96%)
Jun 20, 2012 34.52 34.93 34.38 34.68 3,241,501 +0.23(+0.67%)
Jun 19, 2012 34.15 34.58 34.08 34.45 5,104,864 +0.47(+1.38%)
Jun 18, 2012 34.11 34.47 33.89 33.98 4,811,976 -0.17(-0.50%)
Jun 15, 2012 34.67 34.67 34.03 34.15 5,907,571 -0.29(-0.84%)
Jun 14, 2012 34.17 34.55 33.95 34.44 4,640,983 +0.38(+1.12%)
Jun 13, 2012 34.10 34.47 33.76 34.06 3,234,202 -0.34(-0.99%)
Jun 12, 2012 33.97 34.40 33.76 34.40 3,186,317 +0.50(+1.47%)
Jun 11, 2012 34.56 34.61 33.87 33.90 3,304,462 -0.41(-1.19%)
Jun 08, 2012 34.02 34.31 33.90 34.31 2,774,108 +0.24(+0.70%)
Jun 07, 2012 34.50 34.70 34.05 34.07 5,352,169 -0.02(-0.06%)
Jun 06, 2012 33.35 34.09 33.21 34.09 5,679,325 +0.95(+2.87%)
Jun 05, 2012 32.98 33.29 32.85 33.14 7,389,588 +0.13(+0.39%)
Jun 04, 2012 33.14 33.22 32.80 33.01 5,179,851 -0.06(-0.18%)
Jun 01, 2012 33.46 33.58 32.99 33.07 5,540,655 -0.87(-2.56%)
May 31, 2012 33.72 34.19 33.41 33.94 5,940,191 +0.26(+0.77%)
May 30, 2012 33.68 33.88 33.51 33.68 6,691,447 -0.57(-1.66%)
May 29, 2012 33.75 34.27 33.75 34.25 6,907,381 +0.68(+2.03%)
May 25, 2012 33.18 33.71 33.18 33.57 4,470,131 +0.14(+0.42%)
May 24, 2012 33.13 33.47 32.85 33.43 4,731,653 +0.34(+1.03%)
May 23, 2012 32.69 33.13 32.42 33.09 5,294,050 +0.25(+0.76%)
May 22, 2012 33.41 33.41 32.70 32.84 8,709,194 -0.36(-1.08%)
May 21, 2012 32.76 33.38 32.64 33.20 3,857,349 +0.45(+1.37%)
May 18, 2012 33.11 33.12 32.56 32.75 5,665,438 -0.21(-0.64%)
May 17, 2012 33.50 33.73 32.85 32.96 7,512,332 -0.47(-1.41%)
May 16, 2012 34.16 34.27 33.42 33.43 5,521,041 -0.55(-1.62%)
May 15, 2012 34.43 34.45 33.82 33.98 6,272,302 -0.42(-1.22%)
May 14, 2012 34.60 34.95 34.37 34.40 5,629,248 -0.43(-1.23%)
May 11, 2012 34.30 34.99 34.17 34.83 4,945,103 +0.23(+0.66%)
May 10, 2012 34.62 34.81 34.47 34.60 5,019,834 +0.29(+0.85%)
May 09, 2012 34.37 34.50 34.00 34.31 6,249,643 -0.38(-1.10%)
May 08, 2012 34.08 34.71 34.02 34.69 8,461,788 +0.43(+1.26%)
May 07, 2012 34.21 34.32 33.96 34.26 6,450,462 +0.06(+0.18%)
May 04, 2012 34.44 34.55 34.16 34.20 6,510,360 -0.03(-0.09%)
May 03, 2012 34.38 34.83 34.08 34.23 12,981,081 +1.32(+4.01%)
May 02, 2012 33.36 33.37 32.71 32.91 5,698,686 -0.48(-1.44%)
May 01, 2012 33.38 34.10 33.38 33.39 5,825,434 +0.06(+0.18%)
Apr 30, 2012 33.54 33.68 33.20 33.33 4,321,418 -0.22(-0.66%)
Apr 27, 2012 34.00 34.07 33.47 33.55 3,834,517 -0.37(-1.09%)
Apr 26, 2012 33.16 34.04 33.15 33.92 5,663,592 +0.63(+1.89%)
Apr 25, 2012 33.01 33.40 32.82 33.29 4,588,453 +0.48(+1.46%)
Apr 24, 2012 32.45 32.85 32.40 32.81 2,399,207 +0.35(+1.08%)
Apr 23, 2012 32.23 32.47 32.07 32.46 3,230,325 -0.19(-0.58%)
Apr 20, 2012 32.89 33.14 32.57 32.65 5,032,351 -0.16(-0.49%)
Apr 19, 2012 33.04 33.27 32.64 32.81 3,724,463 -0.17(-0.52%)
Apr 18, 2012 32.72 33.09 32.54 32.98 4,362,742 +0.10(+0.30%)
Apr 17, 2012 32.77 32.92 32.44 32.88 3,790,482 +0.41(+1.26%)
Apr 16, 2012 32.49 32.57 32.18 32.47 2,895,371 +0.17(+0.53%)
Apr 13, 2012 32.76 32.87 32.25 32.30 3,281,771 -0.57(-1.73%)
Apr 12, 2012 32.23 32.96 32.00 32.87 3,949,611 +0.63(+1.95%)
Apr 11, 2012 32.30 32.33 31.99 32.24 2,857,991 +0.27(+0.84%)
Apr 10, 2012 32.33 32.37 31.97 31.97 3,190,265 -0.42(-1.30%)
Apr 09, 2012 32.27 32.50 32.26 32.39 2,215,031 -0.36(-1.10%)
Apr 05, 2012 32.47 32.88 32.44 32.75 3,538,093 +0.13(+0.40%)
Apr 04, 2012 32.63 32.74 32.42 32.62 4,968,804 -0.28(-0.85%)
Apr 03, 2012 33.31 33.43 32.64 32.90 4,401,915 -0.46(-1.38%)
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.