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 (%)
Sep 29, 2006 62.75 62.94 62.29 62.73 2,249,100 -0.11(-0.18%)
Sep 28, 2006 62.23 62.94 62.23 62.84 1,811,200 +0.79(+1.27%)
Sep 27, 2006 62.50 62.64 61.92 62.05 3,366,700 -0.42(-0.67%)
Sep 26, 2006 62.00 62.61 61.92 62.47 3,306,700 +0.66(+1.07%)
Sep 25, 2006 60.80 62.05 60.73 61.81 3,480,800 +1.14(+1.88%)
Sep 22, 2006 60.87 60.89 60.52 60.67 1,389,700 +0.02(+0.03%)
Sep 21, 2006 60.71 60.90 60.51 60.65 2,411,600 -0.17(-0.28%)
Sep 20, 2006 60.20 60.90 59.90 60.82 2,016,300 +0.81(+1.35%)
Sep 19, 2006 60.85 60.85 59.82 60.01 3,419,900 -0.62(-1.02%)
Sep 18, 2006 60.67 60.81 59.35 60.63 3,441,200 +0.51(+0.85%)
Sep 15, 2006 60.00 60.49 59.83 60.12 2,627,300 +0.13(+0.22%)
Sep 14, 2006 59.88 60.00 59.55 59.99 1,458,600 +0.13(+0.22%)
Sep 13, 2006 59.70 59.98 59.36 59.86 1,703,900 +0.20(+0.34%)
Sep 12, 2006 59.49 59.91 59.31 59.66 1,799,300 +0.31(+0.52%)
Sep 11, 2006 59.00 59.38 58.89 59.35 1,709,200 +0.29(+0.49%)
Sep 08, 2006 58.10 59.10 57.87 59.06 2,242,700 +1.21(+2.09%)
Sep 07, 2006 57.78 58.15 57.70 57.85 1,051,900 -0.16(-0.28%)
Sep 06, 2006 57.77 58.47 57.73 58.01 1,604,200 -0.31(-0.53%)
Sep 05, 2006 58.63 58.89 58.27 58.32 1,523,600 -0.05(-0.09%)
Sep 01, 2006 58.01 58.52 57.90 58.37 2,499,500 +0.43(+0.74%)
Aug 31, 2006 57.56 57.99 57.30 57.94 1,957,300 +0.30(+0.52%)
Aug 30, 2006 57.83 58.00 57.57 57.64 1,624,400 +0.17(+0.30%)
Aug 29, 2006 57.08 57.59 56.79 57.47 2,066,700 +0.04(+0.07%)
Aug 28, 2006 56.80 57.68 56.75 57.43 1,686,000 +0.43(+0.75%)
Aug 25, 2006 57.14 57.16 56.52 57.00 2,158,300 -0.41(-0.71%)
Aug 24, 2006 57.80 57.89 57.22 57.41 1,193,100 -0.13(-0.23%)
Aug 23, 2006 57.83 57.88 57.10 57.54 2,176,200 -0.20(-0.35%)
Aug 22, 2006 58.30 58.35 57.74 57.74 2,375,500 -0.52(-0.89%)
Aug 21, 2006 57.81 58.42 57.73 58.26 1,831,100 +0.34(+0.59%)
Aug 18, 2006 57.78 58.12 57.48 57.92 2,214,400 +0.20(+0.35%)
Aug 17, 2006 57.11 57.89 56.94 57.72 2,675,200 +0.39(+0.68%)
Aug 16, 2006 57.68 57.74 56.95 57.33 2,239,200 -0.03(-0.05%)
Aug 15, 2006 56.98 57.53 56.76 57.36 2,783,400 +0.94(+1.67%)
Aug 14, 2006 56.12 56.78 56.04 56.42 2,116,700 +0.76(+1.37%)
Aug 11, 2006 55.47 55.83 55.42 55.66 1,001,900 +0.01(+0.02%)
Aug 10, 2006 55.05 55.90 54.92 55.65 2,356,300 +0.43(+0.78%)
Aug 09, 2006 56.04 56.25 55.07 55.22 2,163,500 -0.63(-1.13%)
Aug 08, 2006 56.10 56.30 55.20 55.85 2,378,700 -0.03(-0.05%)
Aug 07, 2006 55.68 56.10 55.45 55.88 2,271,200 +0.25(+0.45%)
Aug 04, 2006 56.00 56.27 55.49 55.63 2,239,400 -0.01(-0.02%)
Aug 03, 2006 54.80 55.70 54.80 55.64 2,682,300 +0.26(+0.47%)
Aug 02, 2006 55.45 55.70 55.12 55.38 3,191,000 -0.37(-0.66%)
Aug 01, 2006 55.40 56.43 55.34 55.75 4,161,000 -1.07(-1.88%)
Jul 31, 2006 56.95 57.18 56.58 56.82 2,135,200 -0.20(-0.35%)
Jul 28, 2006 57.24 57.39 56.90 57.02 2,441,800 +0.12(+0.21%)
Jul 27, 2006 57.58 57.74 56.81 56.90 2,384,100 -0.46(-0.80%)
Jul 26, 2006 57.39 57.64 57.19 57.36 1,799,200 -0.13(-0.23%)
Jul 25, 2006 57.25 57.70 56.93 57.49 1,812,800 +0.29(+0.51%)
Jul 24, 2006 56.65 57.40 56.65 57.20 2,094,300 +0.55(+0.97%)
Jul 21, 2006 57.30 57.30 56.11 56.65 3,815,600 -0.52(-0.91%)
Jul 20, 2006 57.30 57.86 57.01 57.17 7,237,200 +1.02(+1.82%)
Jul 19, 2006 55.65 56.16 55.55 56.15 4,049,000 +0.72(+1.30%)
Jul 18, 2006 55.16 55.49 55.03 55.43 2,051,500 +0.36(+0.65%)
Jul 17, 2006 54.73 55.36 54.68 55.07 1,903,400 +0.34(+0.62%)
Jul 14, 2006 54.66 54.87 54.38 54.73 2,053,500 -0.16(-0.29%)
Jul 13, 2006 54.82 55.20 54.77 54.89 2,018,300 -0.28(-0.51%)
Jul 12, 2006 55.52 55.68 55.05 55.17 1,220,700 -0.41(-0.74%)
Jul 11, 2006 55.30 55.67 54.95 55.58 1,256,700 +0.09(+0.16%)
Jul 10, 2006 55.10 55.88 55.10 55.49 1,700,900 +0.46(+0.84%)
Jul 07, 2006 54.70 55.49 54.46 55.03 1,896,500 +0.21(+0.38%)
Jul 06, 2006 54.77 54.97 54.55 54.82 1,793,800 +0.02(+0.04%)
Jul 05, 2006 54.70 54.95 54.16 54.80 1,973,200 -0.23(-0.42%)
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.