Stock Quote

Allstate Corp (NY: ALL )

113.22 USD -1.09 (-0.96%)
Streaming Delayed Price Updated: 12:36 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 112.22 112.50 111.29 111.35 817,900 -0.67(-0.60%)
Nov 27, 2019 112.36 112.50 111.60 112.02 1,599,800 -0.60(-0.53%)
Nov 26, 2019 110.89 112.64 110.64 112.62 2,127,296 +1.98(+1.79%)
Nov 25, 2019 110.25 111.11 110.25 110.64 956,210 +0.60(+0.55%)
Nov 22, 2019 110.30 111.00 109.91 110.04 1,036,100 -0.16(-0.15%)
Nov 21, 2019 110.31 110.64 109.30 110.20 1,755,922 -0.20(-0.18%)
Nov 20, 2019 110.77 111.18 109.89 110.40 1,787,759 -0.63(-0.57%)
Nov 19, 2019 111.54 111.77 110.91 111.03 1,682,165 -0.48(-0.43%)
Nov 18, 2019 110.86 111.51 110.76 111.51 1,668,911 +0.41(+0.37%)
Nov 15, 2019 110.97 111.32 110.46 111.10 1,459,400 +0.30(+0.27%)
Nov 14, 2019 110.36 110.86 110.10 110.80 988,066 +0.23(+0.21%)
Nov 13, 2019 109.47 110.99 109.06 110.57 1,816,338 +0.44(+0.40%)
Nov 12, 2019 109.62 111.00 109.29 110.13 2,052,970 +0.75(+0.69%)
Nov 11, 2019 107.70 109.43 107.41 109.38 1,011,123 +1.19(+1.10%)
Nov 08, 2019 107.54 108.31 107.34 108.19 1,374,400 +0.47(+0.44%)
Nov 07, 2019 106.95 108.41 106.81 107.72 1,974,526 +0.77(+0.72%)
Nov 06, 2019 105.87 106.99 105.67 106.95 1,948,164 +1.11(+1.05%)
Nov 05, 2019 106.93 107.07 105.81 105.84 1,554,513 -0.65(-0.61%)
Nov 04, 2019 106.55 107.53 106.36 106.49 1,379,395 +0.59(+0.56%)
Nov 01, 2019 106.98 107.39 105.46 105.90 2,281,300 -0.52(-0.49%)
Oct 31, 2019 104.47 106.46 104.07 106.42 1,600,628 +1.47(+1.40%)
Oct 30, 2019 107.47 107.61 103.65 104.95 2,267,357 -3.27(-3.02%)
Oct 29, 2019 106.80 108.22 106.32 108.22 1,785,137 +1.62(+1.52%)
Oct 28, 2019 107.63 108.27 106.59 106.60 1,937,422 -0.64(-0.60%)
Oct 25, 2019 108.19 108.20 106.73 107.24 1,758,000 -1.02(-0.94%)
Oct 24, 2019 108.40 108.55 107.90 108.26 1,105,735 +0.08(+0.07%)
Oct 23, 2019 107.50 108.40 107.50 108.18 1,061,577 +0.68(+0.63%)
Oct 22, 2019 108.67 108.72 107.08 107.50 1,420,061 -1.63(-1.49%)
Oct 21, 2019 108.94 109.29 108.43 109.13 1,450,810 +0.72(+0.66%)
Oct 18, 2019 108.20 108.69 107.58 108.41 1,671,700 +0.67(+0.62%)
Oct 17, 2019 107.79 108.41 107.33 107.74 1,052,435 +0.25(+0.23%)
Oct 16, 2019 107.03 107.75 106.23 107.49 1,337,595 -0.58(-0.54%)
Oct 15, 2019 108.62 109.13 108.02 108.07 1,489,393 -0.16(-0.15%)
Oct 14, 2019 107.74 108.54 107.50 108.23 1,528,108 +0.30(+0.28%)
Oct 11, 2019 108.21 108.97 107.87 107.93 1,298,900 +0.79(+0.74%)
Oct 10, 2019 106.52 108.04 106.51 107.14 1,245,533 +0.57(+0.53%)
Oct 09, 2019 106.60 107.06 106.29 106.57 848,364 +0.67(+0.63%)
Oct 08, 2019 106.72 106.99 105.87 105.90 1,424,233 -1.56(-1.45%)
Oct 07, 2019 108.17 108.73 107.45 107.46 1,337,313 -1.00(-0.92%)
Oct 04, 2019 105.73 108.50 105.73 108.46 1,720,600 +2.81(+2.66%)
Oct 03, 2019 105.58 106.18 104.82 105.65 1,284,691 +0.04(+0.04%)
Oct 02, 2019 106.63 107.13 104.96 105.61 1,535,148 -1.56(-1.46%)
Oct 01, 2019 109.00 109.45 106.98 107.17 2,534,950 -1.51(-1.39%)
Sep 30, 2019 107.83 108.86 107.75 108.68 2,168,445 +0.85(+0.79%)
Sep 27, 2019 108.54 108.54 107.10 107.83 1,553,000 -0.28(-0.26%)
Sep 26, 2019 107.65 108.64 107.29 108.11 1,982,518 +0.45(+0.42%)
Sep 25, 2019 108.00 108.25 107.30 107.66 2,304,956 -0.10(-0.09%)
Sep 24, 2019 108.87 109.55 107.48 107.76 2,160,718 -0.65(-0.60%)
Sep 23, 2019 107.57 108.70 107.22 108.41 1,091,907 +0.49(+0.45%)
Sep 20, 2019 108.67 109.02 107.33 107.92 2,099,800 -0.44(-0.41%)
Sep 19, 2019 108.16 109.10 108.12 108.36 1,602,037 +0.37(+0.34%)
Sep 18, 2019 108.00 108.69 107.18 107.99 2,086,665 +0.05(+0.05%)
Sep 17, 2019 106.38 107.97 106.12 107.94 1,916,445 +1.56(+1.47%)
Sep 16, 2019 105.47 106.41 105.05 106.38 1,299,715 +0.57(+0.54%)
Sep 13, 2019 106.91 107.23 105.50 105.81 1,909,400 -0.77(-0.72%)
Sep 12, 2019 106.32 106.85 105.57 106.58 1,310,359 +0.43(+0.41%)
Sep 11, 2019 105.45 106.16 104.73 106.15 1,398,674 +0.47(+0.44%)
Sep 10, 2019 105.99 106.02 103.94 105.68 1,396,241 -0.11(-0.10%)
Sep 09, 2019 106.03 106.10 104.80 105.79 1,075,539 +0.48(+0.46%)
Sep 06, 2019 104.27 105.55 104.03 105.31 993,600 +0.93(+0.89%)
Sep 05, 2019 105.00 105.59 104.23 104.38 1,158,389 +0.48(+0.46%)
Sep 04, 2019 103.51 104.08 103.19 103.90 1,236,397 +1.36(+1.33%)
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.