Stock Quote

Allstate Corp (NY: ALL )

126.76 USD -0.05 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 127.42 128.05 126.39 126.76 1,378,241 -0.05(-0.04%)
Oct 14, 2021 126.26 126.91 125.20 126.81 1,358,181 +1.11(+0.88%)
Oct 13, 2021 126.72 126.81 124.20 125.70 1,277,131 -1.11(-0.88%)
Oct 12, 2021 128.14 128.85 126.51 126.81 1,443,909 -1.15(-0.90%)
Oct 11, 2021 127.45 130.06 127.45 127.96 1,265,027 +1.08(+0.85%)
Oct 08, 2021 127.54 127.93 126.34 126.88 970,042 -0.46(-0.36%)
Oct 07, 2021 128.13 129.30 127.18 127.34 1,309,549 -0.15(-0.12%)
Oct 06, 2021 127.34 128.00 125.79 127.49 1,247,173 -0.64(-0.50%)
Oct 05, 2021 126.83 128.89 125.89 128.13 1,864,300 +1.52(+1.20%)
Oct 04, 2021 127.76 129.33 126.41 126.61 1,539,643 -1.11(-0.87%)
Oct 01, 2021 127.50 128.95 126.52 127.72 1,553,163 +0.41(+0.32%)
Sep 30, 2021 129.97 130.37 127.29 127.31 1,463,529 -2.02(-1.56%)
Sep 29, 2021 128.03 130.11 128.03 129.33 908,600 +1.34(+1.05%)
Sep 28, 2021 130.38 131.23 127.76 127.99 1,453,626 -2.41(-1.85%)
Sep 27, 2021 131.03 131.99 130.37 130.40 1,156,133 -0.10(-0.08%)
Sep 24, 2021 130.79 131.65 130.43 130.50 1,162,914 -0.31(-0.24%)
Sep 23, 2021 131.08 132.30 130.66 130.81 1,237,025 +0.45(+0.35%)
Sep 22, 2021 130.71 131.45 130.30 130.36 1,476,059 +0.76(+0.59%)
Sep 21, 2021 130.13 131.02 129.17 129.60 1,631,423 +0.01(+0.01%)
Sep 20, 2021 129.12 129.73 127.72 129.59 2,009,558 -1.44(-1.10%)
Sep 17, 2021 130.72 132.07 130.16 131.03 3,401,161 -0.45(-0.34%)
Sep 16, 2021 131.49 132.31 130.77 131.48 1,515,624 -0.21(-0.16%)
Sep 15, 2021 132.16 133.62 131.01 131.69 1,914,246 -0.44(-0.33%)
Sep 14, 2021 133.67 134.15 131.65 132.13 2,118,875 -1.14(-0.86%)
Sep 13, 2021 132.65 133.49 131.92 133.27 1,603,563 +1.72(+1.31%)
Sep 10, 2021 132.71 132.97 130.94 131.55 1,313,287 -0.54(-0.41%)
Sep 09, 2021 132.68 134.31 132.01 132.09 1,441,945 -0.73(-0.55%)
Sep 08, 2021 131.46 133.22 131.21 132.82 1,195,662 +1.35(+1.03%)
Sep 07, 2021 133.76 133.91 131.40 131.47 1,370,712 -2.50(-1.87%)
Sep 03, 2021 133.97 134.33 133.03 133.97 1,405,300 +0.00(+0.00%)
Sep 02, 2021 134.56 135.46 133.64 133.97 1,478,169 -0.30(-0.22%)
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.