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 (%)
Mar 29, 2019 94.43 94.46 93.67 94.18 2,085,200 +0.24(+0.26%)
Mar 28, 2019 94.42 94.90 93.25 93.94 1,379,993 -0.21(-0.22%)
Mar 27, 2019 94.05 94.57 93.67 94.15 1,349,344 +0.05(+0.05%)
Mar 26, 2019 94.08 94.63 93.70 94.10 1,769,573 +0.11(+0.12%)
Mar 25, 2019 94.36 94.80 93.82 93.99 1,386,428 -0.18(-0.19%)
Mar 22, 2019 94.33 94.92 93.89 94.17 1,524,200 -0.42(-0.44%)
Mar 21, 2019 93.00 94.93 92.51 94.59 1,950,081 +1.55(+1.67%)
Mar 20, 2019 94.17 94.31 93.04 93.04 2,542,974 -1.17(-1.24%)
Mar 19, 2019 95.12 95.55 93.97 94.21 1,642,296 -0.81(-0.85%)
Mar 18, 2019 95.24 95.61 94.89 95.02 2,080,126 +0.18(+0.19%)
Mar 15, 2019 93.66 95.20 93.66 94.84 4,428,100 +0.99(+1.05%)
Mar 14, 2019 93.42 94.40 93.41 93.85 1,850,973 +0.30(+0.32%)
Mar 13, 2019 94.29 94.39 93.46 93.55 2,302,352 -0.52(-0.55%)
Mar 12, 2019 94.33 94.75 93.86 94.07 2,109,475 -0.04(-0.04%)
Mar 11, 2019 93.55 94.16 93.39 94.11 1,980,259 +0.81(+0.87%)
Mar 08, 2019 92.57 93.39 92.24 93.30 1,416,100 +0.06(+0.06%)
Mar 07, 2019 93.28 93.80 92.86 93.24 1,949,044 -0.29(-0.31%)
Mar 06, 2019 93.96 94.44 93.33 93.53 1,493,328 -0.47(-0.50%)
Mar 05, 2019 94.45 94.46 93.52 94.00 1,831,569 -0.20(-0.21%)
Mar 04, 2019 95.19 95.50 93.55 94.20 1,970,511 -0.81(-0.85%)
Mar 01, 2019 94.77 95.33 94.31 95.01 1,605,500 +0.63(+0.67%)
Feb 28, 2019 94.10 94.62 93.79 94.38 1,950,999 +0.40(+0.43%)
Feb 27, 2019 93.36 94.27 93.29 93.98 1,751,590 -0.11(-0.12%)
Feb 26, 2019 94.70 95.20 94.05 94.09 2,155,679 -0.81(-0.85%)
Feb 25, 2019 95.00 95.43 94.62 94.90 1,703,770 +0.33(+0.35%)
Feb 22, 2019 94.77 94.94 94.35 94.57 1,370,900 -0.06(-0.06%)
Feb 21, 2019 95.16 95.34 94.24 94.63 1,653,786 -0.43(-0.45%)
Feb 20, 2019 94.76 95.34 94.30 95.06 2,124,368 +0.44(+0.47%)
Feb 19, 2019 94.04 94.99 93.85 94.62 2,940,115 +0.24(+0.25%)
Feb 15, 2019 94.08 94.57 93.97 94.38 1,571,500 +1.15(+1.23%)
Feb 14, 2019 93.56 93.95 92.79 93.23 1,831,808 -0.77(-0.82%)
Feb 13, 2019 93.20 94.89 93.10 94.00 2,412,812 +1.09(+1.17%)
Feb 12, 2019 93.02 93.54 92.83 92.91 2,242,012 +0.38(+0.41%)
Feb 11, 2019 92.81 92.81 91.52 92.53 2,416,770 +0.07(+0.08%)
Feb 08, 2019 91.91 92.52 91.12 92.46 2,477,200 +0.13(+0.14%)
Feb 07, 2019 92.42 93.22 91.38 92.33 4,810,832 -0.23(-0.25%)
Feb 06, 2019 90.89 92.67 90.00 92.56 4,518,523 +3.60(+4.05%)
Feb 05, 2019 89.00 89.16 88.45 88.96 2,067,210 +0.16(+0.18%)
Feb 04, 2019 88.80 88.96 88.26 88.80 2,115,851 -0.02(-0.02%)
Feb 01, 2019 88.30 88.88 88.00 88.82 1,967,100 +0.95(+1.08%)
Jan 31, 2019 86.84 88.05 86.81 87.87 1,719,964 +0.53(+0.61%)
Jan 30, 2019 86.86 87.73 86.13 87.34 2,221,618 +0.56(+0.65%)
Jan 29, 2019 86.41 87.20 86.41 86.78 2,383,896 +0.29(+0.34%)
Jan 28, 2019 85.90 86.54 85.55 86.49 2,195,031 +0.34(+0.39%)
Jan 25, 2019 86.58 86.93 85.95 86.15 1,735,700 -0.10(-0.12%)
Jan 24, 2019 85.83 86.58 85.44 86.25 2,086,578 +0.36(+0.42%)
Jan 23, 2019 86.01 86.47 84.66 85.89 1,804,184 +0.03(+0.03%)
Jan 22, 2019 85.42 86.42 85.35 85.86 3,783,435 +0.16(+0.19%)
Jan 18, 2019 84.93 85.93 84.60 85.70 5,067,500 +1.13(+1.34%)
Jan 17, 2019 84.41 84.90 84.21 84.57 3,475,751 +0.03(+0.04%)
Jan 16, 2019 84.57 85.13 84.21 84.54 2,731,906 +0.31(+0.37%)
Jan 15, 2019 84.16 84.49 83.63 84.23 2,553,890 +0.43(+0.51%)
Jan 14, 2019 83.03 83.99 82.96 83.80 1,868,034 +0.35(+0.42%)
Jan 11, 2019 83.11 83.85 82.60 83.45 1,821,600 -0.09(-0.11%)
Jan 10, 2019 83.13 83.62 82.78 83.54 1,617,916 +0.38(+0.46%)
Jan 09, 2019 82.99 83.80 82.99 83.16 3,309,927 +0.63(+0.76%)
Jan 08, 2019 83.24 83.52 81.63 82.53 2,627,545 -0.01(-0.01%)
Jan 07, 2019 82.12 83.29 82.12 82.54 4,135,771 -0.13(-0.16%)
Jan 04, 2019 81.38 82.85 81.23 82.67 3,061,500 +2.37(+2.95%)
Jan 03, 2019 81.23 81.43 80.21 80.30 2,958,181 -1.34(-1.64%)
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.