Stock Quote

Allstate Corp (NY: ALL )

139.26 USD +1.74 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 137.74 139.88 137.06 139.26 2,518,772 +1.74(+1.27%)
May 13, 2021 132.16 138.08 131.62 137.52 2,217,607 +4.77(+3.59%)
May 12, 2021 134.96 135.71 132.63 132.75 2,117,047 -1.38(-1.03%)
May 11, 2021 134.77 135.00 132.60 134.13 2,307,772 -0.36(-0.27%)
May 10, 2021 133.00 136.18 133.00 134.49 2,377,392 +2.23(+1.69%)
May 07, 2021 130.48 132.82 128.57 132.26 2,104,842 -0.36(-0.27%)
May 06, 2021 128.11 132.88 128.04 132.62 2,624,135 +5.17(+4.06%)
May 05, 2021 127.52 127.76 125.78 127.45 2,034,937 -0.39(-0.31%)
May 04, 2021 128.25 128.57 127.42 127.84 2,195,616 -0.29(-0.23%)
May 03, 2021 127.54 129.09 127.23 128.13 1,575,536 +1.33(+1.05%)
Apr 30, 2021 128.00 128.00 126.39 126.80 1,404,800 -1.07(-0.84%)
Apr 29, 2021 125.52 127.97 125.52 127.87 1,066,352 +2.52(+2.01%)
Apr 28, 2021 126.43 126.88 125.12 125.35 1,600,076 -0.49(-0.39%)
Apr 27, 2021 125.29 125.92 125.07 125.84 1,360,256 +0.54(+0.43%)
Apr 26, 2021 125.25 126.27 125.09 125.30 1,537,075 +0.25(+0.20%)
Apr 23, 2021 124.09 125.27 123.69 125.05 1,181,800 +1.39(+1.12%)
Apr 22, 2021 123.25 124.11 122.93 123.66 1,159,694 -0.24(-0.19%)
Apr 21, 2021 123.23 124.24 123.19 123.90 1,032,803 +1.03(+0.84%)
Apr 20, 2021 122.70 123.57 122.25 122.87 1,759,189 +0.03(+0.02%)
Apr 19, 2021 122.53 122.96 121.34 122.84 1,169,632 +0.64(+0.52%)
Apr 16, 2021 122.00 122.71 121.75 122.20 1,856,200 +0.61(+0.50%)
Apr 15, 2021 120.39 121.63 119.78 121.59 1,792,798 +1.17(+0.97%)
Apr 14, 2021 119.36 120.47 119.12 120.42 1,683,078 +1.23(+1.03%)
Apr 13, 2021 118.53 119.92 118.29 119.19 1,721,075 -0.17(-0.14%)
Apr 12, 2021 117.53 119.62 117.42 119.36 1,894,027 +2.26(+1.93%)
Apr 09, 2021 117.69 118.19 116.65 117.10 1,630,700 +0.05(+0.04%)
Apr 08, 2021 116.00 117.37 115.87 117.05 1,515,985 +0.67(+0.58%)
Apr 07, 2021 117.81 117.85 115.70 116.38 1,891,633 -1.45(-1.23%)
Apr 06, 2021 117.78 118.30 117.13 117.83 1,438,962 +0.34(+0.29%)
Apr 05, 2021 116.79 117.61 116.55 117.49 1,266,676 +1.46(+1.26%)
Apr 01, 2021 114.59 116.31 114.38 116.03 2,292,900 +1.13(+0.98%)
Mar 31, 2021 116.61 117.10 114.80 114.90 2,111,473 -2.21(-1.89%)
Mar 30, 2021 117.50 118.05 116.79 117.11 1,531,731 +0.31(+0.27%)
Mar 29, 2021 116.05 117.26 115.72 116.80 2,648,112 +0.77(+0.66%)
Mar 26, 2021 114.95 116.15 114.58 116.03 1,459,400 +1.32(+1.15%)
Mar 25, 2021 113.69 114.78 112.85 114.71 1,560,716 +1.86(+1.65%)
Mar 24, 2021 112.47 113.57 112.17 112.85 2,652,734 +0.99(+0.89%)
Mar 23, 2021 111.77 112.84 111.47 111.86 1,801,779 -0.38(-0.34%)
Mar 22, 2021 112.15 112.85 111.13 112.24 2,714,355 -1.00(-0.88%)
Mar 19, 2021 115.32 115.86 113.02 113.24 8,756,400 -2.80(-2.41%)
Mar 18, 2021 116.50 117.80 115.53 116.04 3,051,394 +0.20(+0.17%)
Mar 17, 2021 116.52 116.52 114.61 115.84 2,179,804 +0.00(+0.00%)
Mar 16, 2021 116.60 117.01 115.04 115.84 3,758,549 -1.43(-1.22%)
Mar 15, 2021 115.68 117.30 115.60 117.27 2,110,316 +1.53(+1.32%)
Mar 12, 2021 115.00 115.82 114.64 115.74 1,698,400 +1.98(+1.74%)
Mar 11, 2021 112.98 114.92 112.78 113.76 2,330,091 +0.05(+0.04%)
Mar 10, 2021 111.48 113.75 110.90 113.71 3,212,170 +2.12(+1.90%)
Mar 09, 2021 112.32 112.82 111.04 111.59 2,272,731 -1.69(-1.49%)
Mar 08, 2021 112.72 116.68 112.14 113.28 2,971,353 +1.66(+1.49%)
Mar 05, 2021 110.40 112.33 109.49 111.62 2,158,300 +2.27(+2.08%)
Mar 04, 2021 111.52 112.42 107.94 109.35 2,240,337 -1.91(-1.72%)
Mar 03, 2021 109.93 112.68 109.52 111.26 2,045,771 +0.77(+0.70%)
Mar 02, 2021 109.82 111.30 109.01 110.49 1,337,281 +0.77(+0.70%)
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.