Stock Quote

Allstate Corp (NY: ALL )

127.89 USD +1.39 (+1.10%)
Streaming Delayed Price Updated: 10:11 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 45.63 45.90 44.73 45.20 4,599,864 +0.07(+0.16%)
Aug 29, 2008 45.11 45.76 45.02 45.13 0 -0.47(-1.03%)
Aug 28, 2008 45.23 45.62 44.82 45.60 4,522,432 +0.67(+1.49%)
Aug 27, 2008 44.65 45.00 44.21 44.93 3,992,393 -0.15(-0.33%)
Aug 26, 2008 45.19 45.37 44.50 45.08 3,475,949 -0.28(-0.62%)
Aug 25, 2008 46.11 46.24 45.32 45.36 2,788,363 -0.78(-1.69%)
Aug 22, 2008 45.39 46.20 45.09 46.14 0 +1.09(+2.42%)
Aug 21, 2008 44.91 45.31 44.60 45.05 2,672,157 -0.27(-0.60%)
Aug 20, 2008 45.18 45.42 44.50 45.32 4,263,860 +0.22(+0.49%)
Aug 19, 2008 45.24 45.36 44.70 45.10 4,674,863 -0.49(-1.07%)
Aug 18, 2008 46.24 46.24 45.50 45.59 4,620,756 -0.60(-1.30%)
Aug 15, 2008 45.78 46.26 45.52 46.19 0 +0.61(+1.34%)
Aug 14, 2008 44.76 45.84 44.76 45.58 4,580,164 +0.24(+0.53%)
Aug 13, 2008 45.56 45.88 44.83 45.34 5,379,680 -0.57(-1.24%)
Aug 12, 2008 45.96 46.51 45.60 45.91 5,263,080 -0.65(-1.40%)
Aug 11, 2008 46.69 47.20 46.17 46.56 5,333,569 -0.13(-0.28%)
Aug 08, 2008 45.69 46.81 45.57 46.69 5,153,660 +0.99(+2.17%)
Aug 07, 2008 46.61 46.61 45.47 45.70 5,296,880 -0.96(-2.06%)
Aug 06, 2008 47.75 47.75 46.40 46.66 4,656,555 -0.40(-0.85%)
Aug 05, 2008 46.51 47.26 46.26 47.06 6,053,864 +1.10(+2.39%)
Aug 04, 2008 45.79 46.37 45.46 45.96 4,300,018 +0.00(+0.00%)
Aug 01, 2008 46.09 46.24 45.35 45.96 4,134,995 -0.26(-0.56%)
Jul 31, 2008 46.03 46.96 45.98 46.22 4,431,507 -0.37(-0.79%)
Jul 30, 2008 46.40 47.25 45.88 46.59 5,363,799 +0.59(+1.28%)
Jul 29, 2008 46.00 46.05 44.82 46.00 6,339,036 +1.17(+2.61%)
Jul 28, 2008 45.36 45.93 44.75 44.83 4,800,234 -0.75(-1.65%)
Jul 25, 2008 45.46 46.38 45.27 45.58 4,459,779 +0.24(+0.53%)
Jul 24, 2008 44.38 47.56 44.13 45.34 7,103,018 -0.83(-1.80%)
Jul 23, 2008 45.75 46.75 45.42 46.17 7,023,952 +0.56(+1.23%)
Jul 22, 2008 43.52 45.70 43.36 45.61 6,063,791 +1.28(+2.89%)
Jul 21, 2008 45.00 45.15 44.13 44.33 4,260,476 -0.76(-1.69%)
Jul 18, 2008 44.88 45.29 44.01 45.09 5,423,651 +0.11(+0.24%)
Jul 17, 2008 45.21 45.56 44.06 44.98 6,567,005 +0.16(+0.36%)
Jul 16, 2008 42.97 44.89 42.57 44.82 5,894,916 +1.98(+4.62%)
Jul 15, 2008 43.11 44.22 42.51 42.84 6,203,512 -0.69(-1.59%)
Jul 14, 2008 44.59 44.95 43.45 43.53 6,268,322 -0.62(-1.40%)
Jul 11, 2008 44.47 45.05 43.69 44.15 6,346,575 -0.75(-1.67%)
Jul 10, 2008 45.41 45.54 44.43 44.90 7,539,414 -0.92(-2.01%)
Jul 09, 2008 47.07 47.12 45.75 45.82 6,369,639 -1.28(-2.72%)
Jul 08, 2008 46.17 47.19 45.93 47.10 6,770,884 +0.87(+1.88%)
Jul 07, 2008 47.18 47.68 45.97 46.23 4,455,104 -0.77(-1.64%)
Jul 04, 2008 47.03 47.60 46.76 47.00 3,345,953 +0.00(+0.00%)
Jul 03, 2008 47.03 47.60 46.76 47.00 3,345,953 +0.27(+0.58%)
Jul 02, 2008 46.52 47.05 46.20 46.73 4,933,521 +0.47(+1.02%)
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.