Stock Quote

Allstate Corp (NY: ALL )

108.32 USD -1.36 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 24.24 25.51 23.99 25.44 2,524,457 +1.42(+5.91%)
Nov 26, 2008 23.37 24.11 22.15 24.02 5,462,370 -0.33(-1.36%)
Nov 25, 2008 24.78 24.78 22.87 24.35 7,532,325 -0.11(-0.45%)
Nov 24, 2008 21.92 24.50 20.66 24.46 8,855,597 +2.94(+13.66%)
Nov 21, 2008 18.64 21.67 18.12 21.52 10,487,438 +3.42(+18.90%)
Nov 20, 2008 19.76 21.15 17.72 18.10 12,203,613 -1.80(-9.05%)
Nov 19, 2008 24.62 24.94 19.62 19.90 9,740,908 -5.10(-20.40%)
Nov 18, 2008 25.31 25.75 23.55 25.00 6,846,650 -0.14(-0.56%)
Nov 17, 2008 26.86 26.87 25.02 25.14 6,308,592 -1.93(-7.13%)
Nov 14, 2008 28.73 28.92 26.14 27.07 0 -2.22(-7.58%)
Nov 13, 2008 24.28 29.79 23.88 29.29 8,721,607 +5.22(+21.69%)
Nov 12, 2008 25.30 25.73 23.98 24.07 6,247,593 -1.66(-6.45%)
Nov 11, 2008 25.19 26.34 24.53 25.73 4,162,296 +0.08(+0.31%)
Nov 10, 2008 27.24 27.86 25.12 25.65 3,598,632 -1.24(-4.61%)
Nov 07, 2008 26.19 26.98 25.73 26.89 0 +0.89(+3.42%)
Nov 06, 2008 27.50 28.30 25.78 26.00 6,100,841 -1.78(-6.41%)
Nov 05, 2008 28.92 29.77 27.65 27.78 4,872,889 -1.72(-5.83%)
Nov 04, 2008 28.83 30.78 28.43 29.50 5,527,678 +1.09(+3.84%)
Nov 03, 2008 26.37 28.81 25.73 28.41 6,083,564 +2.02(+7.65%)
Oct 31, 2008 24.61 26.41 24.53 26.39 0 +1.67(+6.76%)
Oct 30, 2008 25.24 25.93 24.02 24.72 6,417,966 -0.46(-1.83%)
Oct 29, 2008 25.48 26.48 24.45 25.18 7,402,719 +0.05(+0.20%)
Oct 28, 2008 24.30 25.48 22.30 25.13 9,028,376 +0.72(+2.95%)
Oct 27, 2008 25.15 25.34 24.11 24.41 6,264,730 -1.12(-4.39%)
Oct 24, 2008 24.99 26.11 23.88 25.53 0 -1.06(-3.99%)
Oct 23, 2008 28.00 29.46 25.53 26.59 8,064,197 -1.64(-5.81%)
Oct 22, 2008 30.60 31.23 27.70 28.23 5,736,389 -3.72(-11.64%)
Oct 21, 2008 30.80 32.88 29.75 31.95 4,298,691 +0.61(+1.95%)
Oct 20, 2008 31.82 33.27 29.48 31.34 4,948,799 -0.24(-0.76%)
Oct 17, 2008 28.64 31.58 28.11 31.58 0 +2.41(+8.26%)
Oct 16, 2008 29.44 29.55 26.59 29.17 7,397,013 -0.34(-1.15%)
Oct 15, 2008 31.89 32.39 29.26 29.51 5,603,727 -3.36(-10.22%)
Oct 14, 2008 33.38 34.45 31.33 32.87 7,239,415 +0.64(+1.99%)
Oct 13, 2008 28.84 33.53 28.00 32.23 6,978,270 +5.27(+19.55%)
Oct 10, 2008 26.50 27.73 23.39 26.96 0 -0.54(-1.96%)
Oct 09, 2008 32.48 32.71 27.50 27.50 10,253,504 -2.46(-8.21%)
Oct 08, 2008 37.60 38.67 28.71 29.96 12,697,206 -8.05(-21.18%)
Oct 07, 2008 42.10 42.50 38.01 38.01 5,105,953 -4.09(-9.71%)
Oct 06, 2008 41.50 47.00 40.05 42.10 4,246,502 -0.38(-0.89%)
Oct 03, 2008 42.87 44.10 41.55 42.48 0 +0.37(+0.88%)
Oct 02, 2008 44.04 44.27 41.82 42.11 3,163,547 -1.89(-4.30%)
Oct 01, 2008 45.68 45.68 41.85 44.00 4,183,090 -2.12(-4.60%)
Sep 30, 2008 43.71 47.25 42.10 46.12 5,253,919 +3.02(+7.01%)
Sep 29, 2008 46.00 46.66 41.37 43.10 4,788,674 -3.23(-6.97%)
Sep 26, 2008 44.64 46.77 44.47 46.33 0 +0.95(+2.09%)
Sep 25, 2008 44.89 46.88 44.66 45.38 3,482,454 +0.71(+1.59%)
Sep 24, 2008 45.05 45.64 43.01 44.67 2,717,657 -0.13(-0.29%)
Sep 23, 2008 45.43 46.12 44.49 44.80 2,825,718 +0.53(+1.20%)
Sep 22, 2008 47.99 48.00 44.15 44.27 4,667,695 -3.27(-6.88%)
Sep 19, 2008 46.62 47.95 44.87 47.54 0 +1.39(+3.01%)
Sep 18, 2008 43.87 46.15 41.99 46.15 10,741,405 +3.30(+7.70%)
Sep 17, 2008 44.43 45.92 42.77 42.85 10,743,546 -2.74(-6.01%)
Sep 16, 2008 43.80 45.62 43.74 45.59 10,561,320 +1.21(+2.73%)
Sep 15, 2008 44.55 46.95 44.21 44.38 10,019,079 -0.85(-1.88%)
Sep 12, 2008 45.10 45.69 44.96 45.23 0 -0.55(-1.20%)
Sep 11, 2008 45.00 46.10 44.72 45.78 5,907,788 +0.27(+0.59%)
Sep 10, 2008 45.78 46.09 44.86 45.51 5,489,433 +0.32(+0.71%)
Sep 09, 2008 46.13 46.84 45.19 45.19 5,539,357 -1.29(-2.78%)
Sep 08, 2008 46.00 46.50 45.12 46.48 6,768,015 +1.40(+3.11%)
Sep 05, 2008 44.46 45.15 43.99 45.08 0 +0.49(+1.10%)
Sep 04, 2008 45.08 45.32 44.51 44.59 4,307,020 -0.95(-2.09%)
Sep 03, 2008 45.00 45.67 44.83 45.54 4,115,570 +0.34(+0.75%)
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.