Stock Quote

Allstate Corp (NY: ALL )

124.08 USD -0.08 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 102.37 103.51 101.11 102.66 3,340,825 +0.70(+0.69%)
Nov 29, 2017 100.62 102.23 100.58 101.96 2,031,693 +1.07(+1.06%)
Nov 28, 2017 99.39 100.94 99.26 100.89 1,858,601 +1.48(+1.49%)
Nov 27, 2017 99.23 99.93 99.14 99.41 1,459,582 +0.33(+0.33%)
Nov 24, 2017 99.80 99.80 98.98 99.08 623,413 -0.22(-0.22%)
Nov 22, 2017 99.60 99.74 99.18 99.30 900,137 -0.40(-0.40%)
Nov 21, 2017 100.39 100.72 99.57 99.70 1,530,203 -0.62(-0.62%)
Nov 20, 2017 100.26 100.97 100.00 100.32 1,981,361 +0.15(+0.15%)
Nov 17, 2017 99.05 100.43 99.05 100.17 2,879,997 +0.60(+0.60%)
Nov 16, 2017 100.51 100.70 99.17 99.57 2,138,381 -0.81(-0.81%)
Nov 15, 2017 99.48 101.12 99.30 100.38 2,179,888 +0.44(+0.44%)
Nov 14, 2017 98.89 100.05 98.51 99.94 2,148,336 +0.50(+0.50%)
Nov 13, 2017 98.90 99.97 98.76 99.44 1,851,414 +0.32(+0.32%)
Nov 10, 2017 98.88 99.28 98.10 99.12 1,390,199 +0.17(+0.17%)
Nov 09, 2017 98.74 99.36 98.21 98.95 1,768,780 -0.14(-0.14%)
Nov 08, 2017 99.23 99.73 98.97 99.09 1,921,056 -0.09(-0.09%)
Nov 07, 2017 99.42 100.31 98.55 99.18 1,631,537 +0.09(+0.09%)
Nov 06, 2017 97.81 99.43 97.45 99.09 1,632,417 +1.25(+1.28%)
Nov 03, 2017 97.62 97.96 97.07 97.84 3,027,137 -0.01(-0.01%)
Nov 02, 2017 95.89 98.21 95.88 97.85 3,935,302 +3.60(+3.82%)
Nov 01, 2017 94.07 94.54 93.52 94.25 1,981,028 +0.39(+0.42%)
Oct 31, 2017 93.94 94.65 93.67 93.86 2,507,470 -0.21(-0.22%)
Oct 30, 2017 93.27 94.43 93.27 94.07 1,731,606 +0.34(+0.36%)
Oct 27, 2017 93.72 93.96 92.93 93.73 1,215,084 -0.23(-0.24%)
Oct 26, 2017 93.55 94.23 93.32 93.96 1,254,343 +0.68(+0.73%)
Oct 25, 2017 93.73 93.85 92.77 93.28 1,392,605 -0.36(-0.38%)
Oct 24, 2017 93.30 93.93 92.99 93.64 1,460,028 +0.67(+0.72%)
Oct 23, 2017 92.96 93.10 92.55 92.97 1,518,450 +0.00(+0.00%)
Oct 20, 2017 93.45 93.59 92.52 92.97 2,142,005 +0.24(+0.26%)
Oct 19, 2017 91.07 92.74 90.73 92.73 3,192,085 +1.48(+1.62%)
Oct 18, 2017 91.48 91.55 90.62 91.25 1,955,289 -0.16(-0.18%)
Oct 17, 2017 92.46 92.68 91.12 91.41 3,196,813 -1.05(-1.14%)
Oct 16, 2017 92.34 92.85 92.11 92.46 1,831,378 +0.12(+0.13%)
Oct 13, 2017 92.71 93.06 92.27 92.34 1,655,545 -0.20(-0.22%)
Oct 12, 2017 93.27 93.52 92.43 92.54 1,294,566 -0.55(-0.59%)
Oct 11, 2017 93.12 93.40 92.80 93.09 1,289,821 -0.24(-0.26%)
Oct 10, 2017 93.20 93.67 92.87 93.33 1,716,122 +0.13(+0.14%)
Oct 09, 2017 93.26 93.51 92.86 93.20 620,319 -0.09(-0.10%)
Oct 06, 2017 93.32 93.81 93.12 93.29 930,648 +0.10(+0.11%)
Oct 05, 2017 92.73 93.69 92.66 93.19 1,782,029 +0.33(+0.36%)
Oct 04, 2017 92.12 92.93 92.11 92.86 1,361,149 +0.76(+0.83%)
Oct 03, 2017 92.21 92.34 91.52 92.10 1,554,385 -0.28(-0.30%)
Oct 02, 2017 91.65 92.63 91.41 92.38 1,416,253 +0.47(+0.51%)
Sep 29, 2017 91.30 91.97 90.91 91.91 1,407,730 +0.62(+0.68%)
Sep 28, 2017 90.84 91.41 90.52 91.29 1,123,044 +0.40(+0.44%)
Sep 27, 2017 91.69 91.72 90.70 90.89 1,414,448 +0.16(+0.18%)
Sep 26, 2017 90.90 91.55 90.47 90.73 1,652,646 -0.31(-0.34%)
Sep 25, 2017 90.28 91.21 90.05 91.04 1,311,717 +0.51(+0.56%)
Sep 22, 2017 90.44 90.86 90.12 90.53 1,155,245 -0.14(-0.15%)
Sep 21, 2017 91.40 92.32 90.54 90.67 1,450,294 -0.71(-0.78%)
Sep 20, 2017 90.88 91.41 90.42 91.38 1,704,756 +0.24(+0.26%)
Sep 19, 2017 90.55 91.91 90.45 91.14 2,478,178 +0.66(+0.73%)
Sep 18, 2017 91.06 91.24 90.33 90.48 1,913,990 -0.40(-0.44%)
Sep 15, 2017 90.47 91.40 90.45 90.88 2,915,044 +0.38(+0.42%)
Sep 14, 2017 90.79 90.87 90.15 90.50 1,976,046 -0.44(-0.48%)
Sep 13, 2017 91.31 91.47 90.43 90.94 2,006,635 -0.93(-1.01%)
Sep 12, 2017 91.16 91.99 90.64 91.87 2,421,513 +0.64(+0.70%)
Sep 11, 2017 91.44 93.54 90.72 91.23 3,580,975 +1.62(+1.81%)
Sep 08, 2017 86.15 90.41 86.15 89.61 4,305,343 +3.16(+3.66%)
Sep 07, 2017 87.06 87.25 85.59 86.45 3,146,810 -1.05(-1.20%)
Sep 06, 2017 86.73 88.32 86.63 87.50 4,770,547 +1.01(+1.17%)
Sep 05, 2017 89.00 89.03 86.34 86.49 4,636,871 -3.29(-3.66%)
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.