Stock Quote

Allstate Corp (NY: ALL )

128.83 USD +0.83 (+0.65%)
Streaming Delayed Price Updated: 2:59 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 56.27 57.59 56.15 57.19 4,976,700 +0.85(+1.51%)
Sep 27, 2007 55.81 56.48 55.73 56.34 2,307,000 +0.64(+1.15%)
Sep 26, 2007 55.65 56.23 55.42 55.70 2,892,100 +0.34(+0.61%)
Sep 25, 2007 55.20 55.57 55.01 55.36 2,971,552 -0.04(-0.07%)
Sep 24, 2007 55.88 56.02 55.18 55.40 3,106,600 -0.48(-0.86%)
Sep 21, 2007 55.97 56.44 55.54 55.88 6,758,100 +0.00(+0.00%)
Sep 20, 2007 56.38 56.79 55.85 55.88 5,625,925 -0.51(-0.90%)
Sep 19, 2007 56.47 56.78 56.11 56.39 4,053,295 +0.47(+0.84%)
Sep 18, 2007 54.98 56.13 54.72 55.92 4,415,400 +1.31(+2.40%)
Sep 17, 2007 54.68 54.74 54.09 54.61 2,850,200 -0.15(-0.27%)
Sep 14, 2007 54.59 54.85 54.38 54.76 1,991,100 -0.05(-0.09%)
Sep 13, 2007 54.82 55.00 54.35 54.81 2,306,200 +0.34(+0.62%)
Sep 12, 2007 54.09 54.86 53.87 54.47 3,607,100 +0.38(+0.70%)
Sep 11, 2007 53.73 54.35 53.69 54.09 3,198,300 +0.68(+1.27%)
Sep 10, 2007 54.06 54.28 53.18 53.41 3,268,100 -0.49(-0.91%)
Sep 07, 2007 54.15 54.45 53.40 53.90 4,026,600 -0.70(-1.28%)
Sep 06, 2007 54.79 55.19 54.03 54.60 3,199,400 -0.19(-0.35%)
Sep 05, 2007 54.97 55.08 54.55 54.79 2,780,700 -0.52(-0.94%)
Sep 04, 2007 54.75 55.60 54.42 55.31 2,860,100 +0.56(+1.02%)
Aug 31, 2007 54.84 55.07 54.25 54.75 3,631,100 +0.52(+0.96%)
Aug 30, 2007 54.93 54.70 54.02 54.23 3,589,000 -0.70(-1.27%)
Aug 29, 2007 54.70 54.94 53.92 54.93 3,172,600 +0.22(+0.40%)
Aug 28, 2007 55.94 56.04 54.58 54.71 3,891,600 -1.57(-2.79%)
Aug 27, 2007 56.64 56.85 56.28 56.28 1,956,500 -0.58(-1.02%)
Aug 24, 2007 56.23 56.92 55.96 56.86 2,466,800 +0.87(+1.55%)
Aug 23, 2007 56.62 56.91 55.74 55.99 2,722,400 -0.45(-0.80%)
Aug 22, 2007 55.86 56.75 55.41 56.44 3,452,500 +1.34(+2.43%)
Aug 21, 2007 54.97 55.85 54.75 55.10 2,404,000 -0.24(-0.43%)
Aug 20, 2007 56.41 56.51 54.62 55.34 3,512,700 -1.07(-1.90%)
Aug 17, 2007 56.57 57.75 54.97 56.41 6,666,000 +1.54(+2.81%)
Aug 16, 2007 51.85 55.45 51.85 54.87 5,999,700 +2.19(+4.16%)
Aug 15, 2007 52.54 54.05 52.42 52.68 5,157,479 +0.31(+0.59%)
Aug 14, 2007 52.43 53.65 51.96 52.37 4,435,700 +0.07(+0.13%)
Aug 13, 2007 52.09 53.30 52.14 52.30 4,675,100 +0.21(+0.40%)
Aug 10, 2007 51.18 52.71 50.25 52.09 7,062,600 +0.92(+1.80%)
Aug 09, 2007 52.80 54.01 51.16 51.17 6,212,400 -2.96(-5.47%)
Aug 08, 2007 54.41 54.78 53.31 54.13 5,671,800 -0.14(-0.26%)
Aug 07, 2007 53.89 54.88 53.40 54.27 5,480,100 +0.00(+0.00%)
Aug 06, 2007 51.71 54.27 50.95 54.27 7,643,200 +2.39(+4.61%)
Aug 03, 2007 52.36 53.78 51.69 51.88 6,804,300 -1.90(-3.53%)
Aug 02, 2007 54.50 55.37 53.22 53.78 6,917,600 +0.25(+0.47%)
Aug 01, 2007 53.00 53.70 51.15 53.53 8,184,832 +0.38(+0.71%)
Jul 31, 2007 55.01 55.64 53.07 53.15 8,470,800 -1.23(-2.26%)
Jul 30, 2007 53.65 54.71 53.28 54.38 7,187,400 +0.88(+1.64%)
Jul 27, 2007 55.25 55.29 53.19 53.50 9,428,500 -1.59(-2.89%)
Jul 26, 2007 55.70 56.05 54.65 55.09 9,852,505 -0.91(-1.62%)
Jul 25, 2007 56.35 56.49 55.53 56.00 7,075,654 +0.20(+0.36%)
Jul 24, 2007 57.35 57.40 55.46 55.80 6,896,579 -1.73(-3.01%)
Jul 23, 2007 57.82 58.05 57.45 57.53 4,727,600 +0.16(+0.28%)
Jul 20, 2007 59.11 59.11 57.25 57.37 9,470,815 -1.74(-2.94%)
Jul 19, 2007 60.40 60.49 59.00 59.11 7,245,100 -1.45(-2.39%)
Jul 18, 2007 60.14 60.76 59.89 60.56 4,195,600 +0.14(+0.23%)
Jul 17, 2007 60.54 60.61 60.07 60.42 3,066,000 -0.34(-0.56%)
Jul 16, 2007 60.83 61.05 60.65 60.76 2,044,200 -0.29(-0.48%)
Jul 13, 2007 60.51 61.22 60.34 61.05 3,212,929 -0.38(-0.62%)
Jul 12, 2007 60.99 61.82 60.79 61.43 3,261,237 +0.48(+0.79%)
Jul 11, 2007 60.95 61.19 60.62 60.95 2,648,600 +0.02(+0.03%)
Jul 10, 2007 61.31 61.58 60.90 60.93 3,524,977 -0.73(-1.18%)
Jul 09, 2007 61.79 62.13 61.60 61.66 2,653,100 -0.13(-0.21%)
Jul 06, 2007 61.68 61.89 61.44 61.79 1,784,800 -0.03(-0.05%)
Jul 05, 2007 62.20 62.31 61.56 61.82 2,481,700 -0.27(-0.43%)
Jul 03, 2007 62.00 62.45 61.95 62.09 1,882,400 +0.35(+0.57%)
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.