Stock Quote

Allstate Corp (NY: ALL )

129.00 USD +1.00 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 68.83 69.38 68.82 69.18 2,661,137 +0.54(+0.79%)
Sep 29, 2016 68.78 69.29 68.43 68.64 2,317,570 -0.46(-0.67%)
Sep 28, 2016 69.00 69.14 68.61 69.10 1,492,719 +0.12(+0.17%)
Sep 27, 2016 68.33 69.09 68.27 68.98 1,658,563 +0.59(+0.86%)
Sep 26, 2016 68.25 68.62 68.12 68.39 1,861,044 -0.10(-0.15%)
Sep 23, 2016 68.56 68.93 68.34 68.49 1,297,205 -0.45(-0.65%)
Sep 22, 2016 68.84 69.06 68.73 68.94 1,407,253 +0.28(+0.41%)
Sep 21, 2016 67.97 68.71 67.97 68.66 1,393,505 +0.79(+1.16%)
Sep 20, 2016 67.84 68.17 67.73 67.87 1,423,391 +0.41(+0.61%)
Sep 19, 2016 67.58 67.90 67.32 67.46 1,139,502 +0.05(+0.07%)
Sep 16, 2016 67.56 67.77 67.24 67.41 2,314,236 -0.41(-0.60%)
Sep 15, 2016 67.36 68.05 67.27 67.82 1,761,550 +0.43(+0.64%)
Sep 14, 2016 67.90 68.05 67.29 67.39 1,717,844 -0.53(-0.78%)
Sep 13, 2016 67.93 68.28 67.72 67.92 1,924,588 -0.56(-0.82%)
Sep 12, 2016 67.96 68.70 67.68 68.48 1,956,563 +0.52(+0.77%)
Sep 09, 2016 68.81 68.89 67.96 67.96 1,816,211 -1.26(-1.82%)
Sep 08, 2016 69.29 69.38 69.06 69.22 1,382,500 -0.22(-0.32%)
Sep 07, 2016 69.05 69.48 68.94 69.44 1,628,030 +0.13(+0.19%)
Sep 06, 2016 68.70 69.31 68.60 69.31 1,808,968 +0.36(+0.52%)
Sep 02, 2016 68.85 68.95 68.95 68.95 1,507,300 +0.29(+0.42%)
Sep 01, 2016 68.97 69.08 68.32 68.66 1,699,016 -0.30(-0.44%)
Aug 31, 2016 69.19 69.24 68.49 68.96 2,133,039 -0.21(-0.30%)
Aug 30, 2016 68.74 69.23 68.81 69.17 1,439,360 +0.43(+0.63%)
Aug 29, 2016 68.27 68.92 68.14 68.74 1,646,995 +0.42(+0.61%)
Aug 26, 2016 68.73 68.88 68.07 68.32 1,427,686 -0.22(-0.32%)
Aug 25, 2016 68.22 68.68 68.12 68.54 1,144,926 +0.28(+0.41%)
Aug 24, 2016 68.31 68.45 68.15 68.26 1,004,507 -0.10(-0.15%)
Aug 23, 2016 68.91 69.14 68.36 68.36 1,716,246 -0.51(-0.74%)
Aug 22, 2016 69.04 69.05 68.78 68.87 1,171,355 -0.30(-0.43%)
Aug 19, 2016 69.13 69.42 69.03 69.17 1,269,417 -0.27(-0.39%)
Aug 18, 2016 69.16 69.55 69.07 69.44 1,657,033 +0.32(+0.46%)
Aug 17, 2016 68.95 69.16 68.66 69.12 2,091,658 +0.17(+0.25%)
Aug 16, 2016 68.91 69.47 68.91 68.95 1,436,756 -0.44(-0.63%)
Aug 15, 2016 69.13 69.45 69.01 69.39 1,537,651 +0.26(+0.38%)
Aug 12, 2016 69.06 69.25 68.84 69.13 903,080 +0.02(+0.03%)
Aug 11, 2016 69.42 69.51 69.04 69.11 1,796,681 -0.31(-0.45%)
Aug 10, 2016 69.37 69.47 69.16 69.42 941,826 +0.05(+0.07%)
Aug 09, 2016 69.17 69.50 69.00 69.37 1,053,054 +0.20(+0.29%)
Aug 08, 2016 68.84 69.18 68.71 69.17 2,194,491 +0.33(+0.48%)
Aug 05, 2016 68.72 68.97 68.50 68.84 1,620,169 +0.22(+0.32%)
Aug 04, 2016 67.99 69.24 67.99 68.62 2,149,815 -0.01(-0.01%)
Aug 03, 2016 68.28 68.71 68.18 68.63 2,032,739 +0.52(+0.76%)
Aug 02, 2016 68.33 68.55 68.03 68.11 1,344,354 -0.28(-0.41%)
Aug 01, 2016 68.44 68.57 68.03 68.39 1,728,884 +0.06(+0.09%)
Jul 29, 2016 68.91 68.98 68.10 68.33 2,614,574 -0.84(-1.21%)
Jul 28, 2016 68.84 69.37 68.64 69.17 903,647 +0.31(+0.45%)
Jul 27, 2016 68.94 69.17 68.70 68.86 1,322,126 -0.18(-0.26%)
Jul 26, 2016 69.27 69.50 68.86 69.04 905,738 -0.18(-0.26%)
Jul 25, 2016 69.16 69.29 69.00 69.22 1,011,698 +0.02(+0.03%)
Jul 22, 2016 69.07 69.31 68.98 69.20 1,185,569 +0.31(+0.45%)
Jul 21, 2016 69.07 69.12 68.80 68.89 1,072,127 -0.21(-0.30%)
Jul 20, 2016 69.27 69.30 68.99 69.10 865,966 -0.02(-0.03%)
Jul 19, 2016 69.06 69.22 68.97 69.12 869,390 -0.23(-0.33%)
Jul 18, 2016 69.59 69.75 69.28 69.35 1,280,424 -0.14(-0.20%)
Jul 15, 2016 69.46 69.70 69.35 69.49 1,489,993 +0.18(+0.26%)
Jul 14, 2016 69.62 69.92 69.25 69.31 1,454,451 +0.03(+0.04%)
Jul 13, 2016 69.71 69.75 69.22 69.28 2,002,685 -0.32(-0.46%)
Jul 12, 2016 70.25 70.38 69.58 69.60 2,316,878 -0.34(-0.49%)
Jul 11, 2016 69.66 70.12 69.51 69.94 1,698,173 +0.28(+0.40%)
Jul 08, 2016 69.68 69.69 68.94 69.66 1,675,561 +0.72(+1.04%)
Jul 07, 2016 69.45 69.77 68.79 68.94 1,928,906 -0.52(-0.75%)
Jul 06, 2016 69.12 69.68 69.05 69.46 2,210,319 +0.15(+0.22%)
Jul 05, 2016 69.29 69.75 69.04 69.31 2,234,850 -0.25(-0.36%)
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.