Stock Quote

Allstate Corp (NY: ALL )

108.32 USD -1.36 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 70.08 70.58 69.48 69.92 5,911,949 +0.29(+0.42%)
Nov 29, 2016 71.29 71.64 69.04 69.63 6,665,418 -2.41(-3.35%)
Nov 28, 2016 71.98 72.21 71.88 72.04 2,028,051 -0.34(-0.47%)
Nov 25, 2016 72.38 72.58 72.13 72.38 1,971,159 -0.02(-0.03%)
Nov 23, 2016 72.40 72.40 72.40 0 +0.03(+0.04%)
Nov 22, 2016 72.19 72.68 71.92 72.37 3,712,812 +0.19(+0.26%)
Nov 21, 2016 72.06 72.39 71.73 72.18 2,651,383 +0.16(+0.22%)
Nov 18, 2016 71.80 72.20 71.41 72.02 2,998,304 +0.24(+0.33%)
Nov 17, 2016 70.62 71.79 70.47 71.78 2,792,260 +1.06(+1.50%)
Nov 16, 2016 71.00 71.08 70.10 70.72 2,453,653 -0.58(-0.81%)
Nov 15, 2016 70.46 71.41 70.32 71.30 3,334,432 +0.61(+0.86%)
Nov 14, 2016 69.76 70.87 69.61 70.69 2,673,097 +1.05(+1.51%)
Nov 11, 2016 69.32 69.75 68.92 69.64 2,270,021 +0.19(+0.27%)
Nov 10, 2016 68.92 69.46 68.13 69.45 3,288,211 +1.28(+1.88%)
Nov 09, 2016 67.65 68.50 67.29 68.17 3,230,790 +0.59(+0.87%)
Nov 08, 2016 66.66 67.74 66.66 67.58 2,373,874 +0.72(+1.08%)
Nov 07, 2016 67.41 67.53 66.55 66.86 3,430,605 +0.14(+0.21%)
Nov 04, 2016 68.00 68.01 66.65 66.72 2,981,064 -1.37(-2.01%)
Nov 03, 2016 67.97 68.99 67.41 68.09 4,516,225 +0.75(+1.11%)
Nov 02, 2016 66.92 67.59 66.91 67.34 2,867,888 +0.13(+0.19%)
Nov 01, 2016 67.85 67.86 66.82 67.21 2,763,669 -0.69(-1.02%)
Oct 31, 2016 67.76 68.11 67.53 67.90 2,271,061 +0.37(+0.55%)
Oct 28, 2016 67.76 68.27 67.08 67.53 2,435,182 -0.06(-0.09%)
Oct 27, 2016 68.12 68.14 67.58 67.59 1,366,587 -0.35(-0.52%)
Oct 26, 2016 67.49 68.14 67.36 67.94 1,437,489 +0.33(+0.49%)
Oct 25, 2016 67.72 67.88 67.40 67.61 1,114,083 -0.11(-0.16%)
Oct 24, 2016 67.91 68.13 67.63 67.72 967,104 +0.17(+0.25%)
Oct 21, 2016 67.82 67.98 67.23 67.55 2,279,190 -0.68(-1.00%)
Oct 20, 2016 68.96 69.12 68.20 68.23 2,370,364 -1.20(-1.73%)
Oct 19, 2016 69.38 69.48 68.80 69.43 1,528,601 +0.14(+0.20%)
Oct 18, 2016 69.86 69.94 69.19 69.29 1,301,182 -0.05(-0.07%)
Oct 17, 2016 69.34 69.59 69.21 69.34 1,188,199 +0.01(+0.01%)
Oct 14, 2016 69.47 69.82 69.33 69.33 2,324,272 +0.24(+0.35%)
Oct 13, 2016 68.41 69.23 68.28 69.09 1,899,482 +0.05(+0.07%)
Oct 12, 2016 68.28 69.13 68.16 69.04 1,712,452 +0.84(+1.23%)
Oct 11, 2016 68.31 68.46 67.89 68.20 1,723,922 -0.29(-0.42%)
Oct 10, 2016 68.79 68.96 68.44 68.49 1,172,189 +0.06(+0.09%)
Oct 07, 2016 67.97 69.04 67.91 68.43 2,319,456 +0.66(+0.97%)
Oct 06, 2016 67.86 67.93 67.18 67.77 2,587,437 -0.04(-0.06%)
Oct 05, 2016 68.12 68.43 67.70 67.81 1,751,604 -0.03(-0.04%)
Oct 04, 2016 68.17 68.27 67.12 67.84 3,655,309 -0.56(-0.82%)
Oct 03, 2016 68.90 69.06 68.30 68.40 2,293,101 -0.78(-1.13%)
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%)
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.