Stock Quote

Allstate Corp (NY: ALL )

123.82 USD -0.26 (-0.21%)
Streaming Delayed Price Updated: 2:54 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 68.54 69.95 68.52 69.95 2,637,984 +1.48(+2.16%)
Jun 29, 2016 67.99 68.53 67.53 68.47 3,098,337 +0.74(+1.09%)
Jun 28, 2016 66.65 67.74 66.55 67.73 3,001,505 +1.67(+2.53%)
Jun 27, 2016 65.74 66.29 65.27 66.06 3,106,576 -0.20(-0.30%)
Jun 24, 2016 65.58 66.98 65.35 66.26 3,908,808 -1.60(-2.36%)
Jun 23, 2016 67.61 67.86 67.42 67.86 2,030,630 +0.84(+1.25%)
Jun 22, 2016 66.90 67.44 66.76 67.02 1,153,738 +0.22(+0.33%)
Jun 21, 2016 66.83 67.00 66.57 66.80 1,306,211 +0.23(+0.35%)
Jun 20, 2016 67.05 67.29 66.54 66.57 1,120,182 +0.15(+0.23%)
Jun 17, 2016 66.44 66.54 66.03 66.42 1,858,851 -0.05(-0.08%)
Jun 16, 2016 65.49 66.57 65.45 66.47 1,565,173 +0.60(+0.91%)
Jun 15, 2016 66.75 66.95 65.81 65.87 1,991,019 -0.82(-1.23%)
Jun 14, 2016 66.83 67.04 66.43 66.69 1,465,321 -0.19(-0.28%)
Jun 13, 2016 67.44 67.87 66.86 66.88 1,761,425 -0.58(-0.86%)
Jun 10, 2016 67.17 67.86 67.13 67.46 1,636,568 -0.33(-0.49%)
Jun 09, 2016 67.49 67.96 67.37 67.79 1,456,741 +0.11(+0.16%)
Jun 08, 2016 67.21 67.88 67.11 67.68 1,645,524 +0.25(+0.37%)
Jun 07, 2016 67.72 67.88 67.32 67.43 1,484,744 -0.19(-0.28%)
Jun 06, 2016 67.53 68.02 67.42 67.62 1,959,601 +0.19(+0.28%)
Jun 03, 2016 67.02 67.71 66.64 67.43 1,625,737 -0.01(-0.01%)
Jun 02, 2016 67.29 67.44 67.11 67.44 1,153,054 +0.00(+0.00%)
Jun 01, 2016 67.18 67.50 66.67 67.44 1,498,493 -0.07(-0.10%)
May 31, 2016 67.75 67.96 67.17 67.51 3,554,417 -0.17(-0.25%)
May 27, 2016 67.56 67.68 67.68 67.68 839,800 +0.17(+0.25%)
May 26, 2016 67.28 67.58 67.15 67.51 1,229,784 +0.23(+0.34%)
May 25, 2016 67.68 67.83 67.21 67.28 1,715,470 -0.16(-0.24%)
May 24, 2016 67.27 67.75 66.99 67.44 1,840,182 +0.56(+0.84%)
May 23, 2016 67.09 67.21 66.68 66.88 1,331,319 -0.27(-0.40%)
May 20, 2016 67.11 67.71 66.96 67.15 1,889,053 +0.31(+0.46%)
May 19, 2016 66.98 67.24 66.59 66.84 2,160,702 -0.52(-0.77%)
May 18, 2016 66.84 67.59 66.76 67.36 2,444,536 +0.26(+0.39%)
May 17, 2016 67.51 67.71 66.89 67.10 2,015,370 -0.45(-0.67%)
May 16, 2016 67.19 67.79 67.12 67.55 2,019,819 +0.17(+0.25%)
May 13, 2016 67.65 67.78 67.28 67.38 1,736,059 -0.16(-0.24%)
May 12, 2016 67.57 67.77 67.08 67.54 2,517,338 +0.19(+0.28%)
May 11, 2016 67.68 67.97 67.32 67.35 2,056,691 -0.63(-0.93%)
May 10, 2016 67.58 68.00 67.49 67.98 2,249,067 +0.77(+1.15%)
May 09, 2016 67.10 67.65 66.87 67.21 1,836,056 +0.11(+0.16%)
May 06, 2016 67.50 67.55 66.58 67.10 2,213,634 -0.77(-1.13%)
May 05, 2016 68.09 69.24 67.06 67.87 4,521,612 +2.59(+3.97%)
May 04, 2016 64.82 65.55 64.59 65.28 2,936,089 -0.13(-0.20%)
May 03, 2016 64.80 65.59 64.67 65.41 1,865,875 +0.05(+0.08%)
May 02, 2016 65.58 65.58 65.01 65.36 2,004,543 +0.31(+0.48%)
Apr 29, 2016 64.83 65.23 64.36 65.05 2,180,409 +0.10(+0.15%)
Apr 28, 2016 65.02 65.55 64.79 64.95 1,482,820 -0.56(-0.85%)
Apr 27, 2016 65.86 65.95 65.28 65.51 1,540,138 -0.36(-0.55%)
Apr 26, 2016 65.79 66.01 65.39 65.87 1,775,711 +0.26(+0.40%)
Apr 25, 2016 65.74 65.74 64.98 65.61 1,528,953 -0.13(-0.20%)
Apr 22, 2016 65.44 66.07 65.36 65.74 1,743,298 +0.29(+0.44%)
Apr 21, 2016 65.40 66.57 65.24 65.45 3,295,891 -1.47(-2.20%)
Apr 20, 2016 67.69 67.69 66.62 66.92 1,446,155 -0.61(-0.90%)
Apr 19, 2016 67.57 67.91 67.37 67.53 1,471,943 +0.23(+0.34%)
Apr 18, 2016 66.49 67.33 66.30 67.30 1,968,905 +0.70(+1.05%)
Apr 15, 2016 66.64 67.10 66.25 66.60 2,779,150 -0.07(-0.10%)
Apr 14, 2016 67.15 67.47 66.58 66.67 2,457,493 -0.86(-1.27%)
Apr 13, 2016 67.54 67.89 66.82 67.53 1,687,623 +0.32(+0.48%)
Apr 12, 2016 66.75 67.40 66.62 67.21 1,571,298 +0.42(+0.63%)
Apr 11, 2016 66.83 67.46 66.78 66.79 1,683,366 -0.05(-0.07%)
Apr 08, 2016 66.82 67.45 66.68 66.84 1,695,175 +0.56(+0.84%)
Apr 07, 2016 66.49 66.81 66.03 66.28 1,603,477 -0.75(-1.12%)
Apr 06, 2016 66.65 67.17 66.50 67.03 1,624,452 +0.33(+0.49%)
Apr 05, 2016 67.32 67.41 66.64 66.70 1,712,072 -0.94(-1.39%)
Apr 04, 2016 68.15 68.24 67.52 67.64 1,323,252 -0.59(-0.86%)
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.