Stock Quote

Allstate Corp (NY: ALL )

119.41 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 54.61 54.71 54.19 54.27 1,163,302 -0.11(-0.20%)
Nov 27, 2013 54.55 54.84 54.26 54.38 1,769,004 -0.11(-0.20%)
Nov 26, 2013 54.43 54.79 54.31 54.49 1,777,027 -0.06(-0.11%)
Nov 25, 2013 54.75 54.80 54.49 54.55 1,560,662 -0.16(-0.29%)
Nov 22, 2013 54.34 54.75 54.18 54.71 1,689,090 +0.39(+0.72%)
Nov 21, 2013 53.88 54.48 53.80 54.32 2,191,706 +0.65(+1.21%)
Nov 20, 2013 54.07 54.15 53.58 53.67 1,418,835 -0.36(-0.67%)
Nov 19, 2013 54.21 54.37 53.87 54.03 1,295,323 -0.21(-0.39%)
Nov 18, 2013 54.70 54.71 54.14 54.24 2,047,178 -0.46(-0.84%)
Nov 15, 2013 54.34 54.71 54.21 54.70 1,777,112 +0.23(+0.42%)
Nov 14, 2013 54.00 54.50 53.81 54.47 1,712,784 +0.52(+0.96%)
Nov 13, 2013 53.18 53.95 53.13 53.95 2,094,175 +0.57(+1.07%)
Nov 12, 2013 53.93 54.03 53.24 53.38 2,005,139 -0.78(-1.44%)
Nov 11, 2013 54.07 54.26 53.85 54.16 1,476,125 +0.04(+0.07%)
Nov 08, 2013 52.98 54.16 52.96 54.12 2,362,633 +1.18(+2.23%)
Nov 07, 2013 53.68 53.85 52.93 52.94 2,233,478 -0.68(-1.27%)
Nov 06, 2013 53.22 53.65 53.09 53.62 1,715,860 +0.63(+1.19%)
Nov 05, 2013 53.06 53.30 52.78 52.99 1,589,852 -0.19(-0.36%)
Nov 04, 2013 53.50 53.67 53.10 53.18 1,791,015 -0.10(-0.19%)
Nov 01, 2013 53.31 53.41 52.76 53.28 3,130,764 +0.22(+0.41%)
Oct 31, 2013 52.43 53.56 52.29 53.06 4,195,326 +0.10(+0.19%)
Oct 30, 2013 53.28 53.56 52.52 52.96 3,133,142 -0.40(-0.75%)
Oct 29, 2013 53.52 53.58 53.18 53.36 2,098,662 +0.20(+0.38%)
Oct 28, 2013 53.26 53.43 53.05 53.16 2,127,095 -0.19(-0.36%)
Oct 25, 2013 53.54 53.72 53.20 53.35 1,740,866 -0.20(-0.37%)
Oct 24, 2013 53.16 53.56 53.14 53.55 2,721,455 +0.47(+0.89%)
Oct 23, 2013 53.62 53.69 52.77 53.08 3,200,176 -0.69(-1.28%)
Oct 22, 2013 54.10 54.57 53.65 53.77 2,902,870 -0.05(-0.09%)
Oct 21, 2013 53.97 54.18 53.47 53.82 2,034,775 -0.05(-0.09%)
Oct 18, 2013 54.10 54.14 53.66 53.87 2,011,090 -0.08(-0.15%)
Oct 17, 2013 53.39 54.00 53.38 53.95 1,753,984 +0.31(+0.58%)
Oct 16, 2013 52.76 53.90 52.73 53.64 3,510,618 +1.23(+2.35%)
Oct 15, 2013 52.53 52.90 52.28 52.41 1,852,850 -0.41(-0.78%)
Oct 14, 2013 52.30 52.92 52.23 52.82 2,162,325 +0.30(+0.57%)
Oct 11, 2013 51.93 52.52 51.80 52.52 1,855,503 +0.54(+1.04%)
Oct 10, 2013 51.55 52.01 51.55 51.98 2,252,418 +1.04(+2.04%)
Oct 09, 2013 50.61 51.14 50.21 50.94 3,532,518 +0.45(+0.89%)
Oct 08, 2013 51.45 51.69 50.47 50.49 3,500,496 -1.01(-1.96%)
Oct 07, 2013 51.86 51.91 51.49 51.50 3,095,974 -0.85(-1.62%)
Oct 04, 2013 50.92 52.37 50.75 52.35 5,002,750 +1.46(+2.87%)
Oct 03, 2013 50.84 50.98 50.24 50.89 4,243,941 -0.30(-0.59%)
Oct 02, 2013 51.13 51.19 50.66 51.19 3,004,893 +0.46(+0.91%)
Oct 01, 2013 50.67 50.85 50.47 50.73 2,837,408 +0.18(+0.36%)
Sep 30, 2013 50.77 50.96 50.45 50.55 3,399,552 -0.52(-1.02%)
Sep 27, 2013 51.23 51.46 50.97 51.07 2,622,028 -0.28(-0.55%)
Sep 26, 2013 51.53 51.92 51.26 51.35 2,331,760 -0.26(-0.50%)
Sep 25, 2013 51.76 52.12 51.59 51.61 3,111,707 -0.14(-0.27%)
Sep 24, 2013 52.05 52.24 51.72 51.75 2,591,609 -0.41(-0.79%)
Sep 23, 2013 51.78 52.49 51.60 52.16 4,578,382 +0.16(+0.31%)
Sep 20, 2013 52.82 52.96 51.95 52.00 5,119,097 -0.62(-1.18%)
Sep 19, 2013 52.00 52.80 51.97 52.62 4,217,119 +0.80(+1.54%)
Sep 18, 2013 51.22 51.90 50.98 51.82 3,764,076 +0.63(+1.23%)
Sep 17, 2013 50.78 51.45 50.73 51.19 2,518,553 +0.68(+1.35%)
Sep 16, 2013 50.58 50.78 50.06 50.51 1,776,763 +0.45(+0.90%)
Sep 13, 2013 50.45 50.51 50.01 50.06 1,817,226 -0.06(-0.12%)
Sep 12, 2013 50.60 50.72 50.08 50.12 2,606,866 +0.01(+0.02%)
Sep 11, 2013 49.39 50.19 49.37 50.11 3,160,335 +0.67(+1.36%)
Sep 10, 2013 49.57 49.69 48.95 49.44 3,397,059 +0.26(+0.53%)
Sep 09, 2013 48.45 49.22 48.45 49.18 2,476,375 +0.78(+1.61%)
Sep 06, 2013 48.64 48.79 47.83 48.40 2,940,682 -0.08(-0.17%)
Sep 05, 2013 48.29 48.65 48.23 48.48 2,544,612 +0.24(+0.50%)
Sep 04, 2013 48.42 48.70 48.10 48.24 2,928,312 -0.22(-0.45%)
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.