Stock Quote

Allstate Corp (NY: ALL )

126.77 USD -1.57 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 58.87 58.97 57.79 58.24 3,897,984 -0.12(-0.21%)
Sep 29, 2015 57.73 58.44 57.47 58.36 3,909,619 +0.62(+1.07%)
Sep 28, 2015 58.53 58.77 57.46 57.74 3,577,363 -1.25(-2.12%)
Sep 25, 2015 59.12 59.92 58.87 58.99 3,897,129 +0.40(+0.68%)
Sep 24, 2015 58.12 58.81 57.77 58.59 2,582,471 +0.08(+0.14%)
Sep 23, 2015 58.04 58.67 58.03 58.51 2,412,624 +0.41(+0.71%)
Sep 22, 2015 58.16 58.21 57.69 58.10 2,413,483 -0.46(-0.79%)
Sep 21, 2015 58.15 58.88 57.95 58.56 2,514,377 +0.99(+1.72%)
Sep 18, 2015 58.04 58.53 57.44 57.57 5,226,672 -1.42(-2.41%)
Sep 17, 2015 59.25 59.81 58.83 58.99 4,738,366 -0.21(-0.35%)
Sep 16, 2015 59.04 59.34 58.81 59.20 3,590,130 +0.22(+0.37%)
Sep 15, 2015 58.39 59.26 58.23 58.98 3,461,735 +0.74(+1.27%)
Sep 14, 2015 58.29 58.31 58.00 58.24 2,100,276 +0.10(+0.17%)
Sep 11, 2015 57.41 58.21 57.31 58.14 2,727,660 +0.47(+0.81%)
Sep 10, 2015 57.24 58.04 57.01 57.67 2,597,466 +0.32(+0.56%)
Sep 09, 2015 58.66 58.84 57.24 57.35 2,561,895 -0.85(-1.46%)
Sep 08, 2015 57.84 58.24 57.67 58.20 2,231,560 +1.16(+2.03%)
Sep 04, 2015 57.45 57.04 57.04 57.04 2,341,900 -0.94(-1.62%)
Sep 03, 2015 58.01 58.55 57.82 57.98 2,177,239 +0.05(+0.09%)
Sep 02, 2015 57.72 57.94 57.30 57.93 2,777,911 +0.79(+1.38%)
Sep 01, 2015 57.01 57.46 56.80 57.14 3,470,757 -1.14(-1.96%)
Aug 31, 2015 58.33 58.50 58.08 58.28 2,829,062 -0.35(-0.60%)
Aug 28, 2015 58.55 58.95 58.26 58.63 2,990,609 -0.11(-0.19%)
Aug 27, 2015 57.64 59.02 57.51 58.74 4,787,091 +1.34(+2.33%)
Aug 26, 2015 58.16 58.59 56.68 57.40 7,043,372 +0.41(+0.72%)
Aug 25, 2015 59.92 59.92 56.99 56.99 4,644,295 -1.40(-2.40%)
Aug 24, 2015 60.11 60.31 54.12 58.39 4,384,998 -2.86(-4.67%)
Aug 21, 2015 62.31 62.48 61.23 61.25 3,651,476 -1.45(-2.31%)
Aug 20, 2015 63.14 63.14 62.66 62.70 2,536,518 -0.96(-1.51%)
Aug 19, 2015 63.41 64.03 63.07 63.66 2,990,402 +0.09(+0.14%)
Aug 18, 2015 63.74 63.93 63.47 63.57 2,504,008 -0.28(-0.44%)
Aug 17, 2015 63.75 64.12 63.43 63.85 2,068,113 -0.01(-0.02%)
Aug 14, 2015 63.32 63.87 63.22 63.86 2,221,561 +0.37(+0.58%)
Aug 13, 2015 63.62 64.04 63.44 63.49 2,261,465 -0.12(-0.19%)
Aug 12, 2015 62.93 63.78 62.74 63.61 2,958,616 +0.14(+0.22%)
Aug 11, 2015 62.76 63.54 62.76 63.47 2,719,474 +0.37(+0.59%)
Aug 10, 2015 63.13 63.60 62.85 63.10 3,748,291 +0.56(+0.90%)
Aug 07, 2015 61.80 62.59 61.65 62.54 3,561,040 +0.57(+0.92%)
Aug 06, 2015 62.86 63.06 61.59 61.97 3,843,591 -0.53(-0.85%)
Aug 05, 2015 62.90 63.28 62.33 62.50 6,668,694 +0.16(+0.26%)
Aug 04, 2015 64.06 64.67 61.00 62.34 13,208,958 -7.04(-10.15%)
Aug 03, 2015 69.12 69.40 68.73 69.38 2,100,593 +0.43(+0.62%)
Jul 31, 2015 69.31 69.48 68.86 68.95 1,643,661 -0.21(-0.30%)
Jul 30, 2015 68.85 69.28 68.72 69.16 1,371,927 +0.12(+0.17%)
Jul 29, 2015 68.50 69.06 68.47 69.04 2,191,593 +0.46(+0.67%)
Jul 28, 2015 68.79 68.81 68.28 68.58 1,855,491 +0.18(+0.26%)
Jul 27, 2015 67.96 68.63 67.94 68.40 2,622,922 +0.08(+0.12%)
Jul 24, 2015 68.25 68.64 68.18 68.32 1,855,753 -0.04(-0.06%)
Jul 23, 2015 68.40 68.66 68.20 68.36 2,112,818 -0.01(-0.01%)
Jul 22, 2015 67.70 68.46 67.50 68.37 2,525,034 +0.67(+0.99%)
Jul 21, 2015 67.76 68.11 67.37 67.70 1,963,308 -0.01(-0.01%)
Jul 20, 2015 67.47 67.94 67.11 67.71 2,345,586 +0.12(+0.18%)
Jul 17, 2015 67.84 67.87 67.17 67.59 2,628,511 -0.39(-0.57%)
Jul 16, 2015 68.34 68.49 67.64 67.98 1,978,416 -0.08(-0.12%)
Jul 15, 2015 67.60 68.07 67.44 68.06 2,424,190 +0.47(+0.70%)
Jul 14, 2015 66.95 67.72 66.95 67.59 2,257,163 +0.34(+0.51%)
Jul 13, 2015 67.18 67.35 66.76 67.25 2,421,425 +1.06(+1.60%)
Jul 10, 2015 66.05 66.35 65.76 66.19 2,231,371 +0.78(+1.19%)
Jul 09, 2015 65.76 65.77 65.25 65.41 2,358,893 +0.49(+0.75%)
Jul 08, 2015 65.25 65.64 64.85 64.92 2,631,898 -0.82(-1.25%)
Jul 07, 2015 64.79 65.77 64.44 65.74 2,943,920 +0.93(+1.43%)
Jul 06, 2015 64.30 64.91 64.24 64.81 2,782,900 -0.18(-0.28%)
Jul 02, 2015 65.48 64.99 64.99 64.99 2,818,100 -0.50(-0.76%)
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.