Stock Quote

Allstate Corp (NY: ALL )

129.74 USD +1.49 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 60.21 60.35 59.68 59.75 2,670,400 -0.44(-0.73%)
Jun 29, 2005 60.08 60.50 59.70 60.19 2,908,400 +0.46(+0.77%)
Jun 28, 2005 59.91 60.15 59.51 59.73 2,941,100 -0.52(-0.86%)
Jun 27, 2005 59.67 60.35 59.63 60.25 1,979,500 +0.44(+0.74%)
Jun 24, 2005 59.38 60.45 59.35 59.81 3,118,600 +0.28(+0.47%)
Jun 23, 2005 60.53 60.59 59.31 59.53 2,340,100 -0.81(-1.34%)
Jun 22, 2005 60.81 60.81 60.06 60.34 2,464,100 -0.02(-0.03%)
Jun 21, 2005 60.01 60.87 59.88 60.36 2,519,900 +0.18(+0.30%)
Jun 20, 2005 59.76 60.28 59.68 60.18 1,879,900 -0.01(-0.02%)
Jun 17, 2005 59.78 60.20 59.65 60.19 4,975,100 +0.33(+0.55%)
Jun 16, 2005 59.62 59.86 59.31 59.86 1,841,100 +0.33(+0.55%)
Jun 15, 2005 59.45 59.55 58.91 59.53 2,098,000 +0.21(+0.35%)
Jun 14, 2005 57.77 59.48 57.77 59.32 1,994,500 +0.77(+1.32%)
Jun 13, 2005 59.02 59.11 58.27 58.55 2,295,100 -0.64(-1.08%)
Jun 10, 2005 59.50 59.54 59.00 59.19 1,318,200 -0.24(-0.40%)
Jun 09, 2005 59.14 59.44 58.94 59.43 1,682,500 +0.43(+0.73%)
Jun 08, 2005 59.20 59.44 58.95 59.00 2,010,600 +0.05(+0.08%)
Jun 07, 2005 59.39 59.51 58.95 58.95 2,534,100 -0.29(-0.49%)
Jun 06, 2005 58.70 59.34 58.50 59.24 1,723,600 +0.63(+1.07%)
Jun 03, 2005 59.02 59.14 58.35 58.61 1,609,300 -0.41(-0.69%)
Jun 02, 2005 58.52 59.25 58.27 59.02 2,081,100 +0.53(+0.91%)
Jun 01, 2005 58.10 58.84 58.10 58.49 2,064,100 +0.29(+0.50%)
May 31, 2005 58.00 58.61 57.94 58.20 2,564,300 -0.08(-0.14%)
May 27, 2005 58.36 58.39 57.84 58.28 1,519,700 -0.15(-0.26%)
May 26, 2005 57.88 58.43 57.83 58.43 2,200,600 +0.40(+0.69%)
May 25, 2005 58.06 58.45 57.98 58.03 2,284,000 -0.23(-0.39%)
May 24, 2005 57.93 58.26 57.62 58.26 2,489,900 +0.51(+0.88%)
May 23, 2005 57.28 57.84 57.10 57.75 1,870,800 +0.65(+1.14%)
May 20, 2005 57.30 57.50 56.86 57.10 1,700,500 -0.05(-0.09%)
May 19, 2005 57.28 57.66 56.96 57.15 2,118,800 -0.24(-0.42%)
May 18, 2005 57.70 57.88 57.20 57.39 1,965,200 +0.05(+0.09%)
May 17, 2005 56.45 57.39 56.38 57.34 2,300,400 +0.77(+1.36%)
May 16, 2005 56.21 56.76 56.20 56.57 2,581,400 +0.25(+0.44%)
May 13, 2005 56.79 57.30 55.60 56.32 3,213,000 -0.47(-0.83%)
May 12, 2005 56.72 57.40 56.62 56.79 3,571,000 +0.25(+0.44%)
May 11, 2005 56.63 56.75 56.10 56.54 2,882,800 -0.09(-0.16%)
May 10, 2005 57.25 57.30 56.50 56.63 3,351,500 -0.73(-1.27%)
May 09, 2005 56.60 57.54 56.54 57.36 3,793,600 -0.14(-0.24%)
May 06, 2005 57.60 57.96 57.38 57.50 2,471,000 +0.03(+0.05%)
May 05, 2005 57.45 57.82 56.76 57.47 3,132,500 +0.15(+0.26%)
May 04, 2005 56.35 57.40 56.35 57.32 3,262,200 +1.14(+2.03%)
May 03, 2005 55.95 56.22 55.40 56.18 3,115,500 +0.30(+0.54%)
May 02, 2005 56.16 56.73 55.77 55.88 2,969,500 -0.28(-0.50%)
Apr 29, 2005 55.05 56.38 54.82 56.16 3,627,200 +1.41(+2.58%)
Apr 28, 2005 54.60 55.07 54.32 54.75 1,992,400 -0.19(-0.35%)
Apr 27, 2005 54.56 55.30 54.46 54.94 2,413,800 +0.31(+0.57%)
Apr 26, 2005 54.70 55.18 54.61 54.63 2,350,800 -0.06(-0.11%)
Apr 25, 2005 54.95 55.62 54.40 54.69 3,204,400 +0.12(+0.22%)
Apr 22, 2005 53.95 55.02 53.81 54.57 3,224,800 +0.78(+1.45%)
Apr 21, 2005 53.55 54.05 52.83 53.79 2,887,800 +0.24(+0.45%)
Apr 20, 2005 53.39 53.70 53.04 53.55 2,660,900 +0.36(+0.68%)
Apr 19, 2005 52.67 53.31 52.35 53.19 2,755,500 +0.47(+0.89%)
Apr 18, 2005 53.03 53.32 52.61 52.72 3,561,800 -0.59(-1.11%)
Apr 15, 2005 53.68 54.15 53.21 53.31 2,672,500 -0.80(-1.48%)
Apr 14, 2005 54.70 54.72 54.08 54.11 1,735,800 -0.39(-0.72%)
Apr 13, 2005 54.82 54.90 54.39 54.50 2,075,100 -0.30(-0.55%)
Apr 12, 2005 53.91 54.86 53.74 54.80 1,893,900 +0.78(+1.44%)
Apr 11, 2005 54.15 54.47 53.80 54.02 1,778,400 -0.18(-0.33%)
Apr 08, 2005 54.78 54.86 53.99 54.20 1,813,400 -0.57(-1.04%)
Apr 07, 2005 54.64 54.91 54.50 54.77 1,607,500 +0.05(+0.09%)
Apr 06, 2005 54.91 54.99 54.62 54.72 1,501,600 +0.09(+0.16%)
Apr 05, 2005 54.68 54.79 54.25 54.63 2,343,000 -0.04(-0.07%)
Apr 04, 2005 53.71 54.80 53.17 54.67 6,148,100 +1.27(+2.38%)
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.