Stock Quote

Allstate Corp (NY: ALL )

128.98 USD +0.98 (+0.77%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 55.76 55.60 54.72 55.29 3,706,300 -0.47(-0.84%)
Sep 29, 2005 55.11 55.81 54.70 55.76 2,867,300 +0.66(+1.20%)
Sep 28, 2005 54.63 55.38 54.60 55.10 4,344,300 +0.55(+1.01%)
Sep 27, 2005 53.87 54.91 53.83 54.55 4,355,000 +0.48(+0.89%)
Sep 26, 2005 54.85 55.25 53.66 54.07 6,298,000 -0.46(-0.84%)
Sep 23, 2005 54.11 54.95 52.25 54.53 8,912,400 +2.59(+4.99%)
Sep 22, 2005 51.00 52.49 49.90 51.94 13,169,500 +0.11(+0.21%)
Sep 21, 2005 52.80 53.00 51.27 51.83 7,124,100 -1.28(-2.41%)
Sep 20, 2005 53.40 53.96 52.92 53.11 3,828,100 -0.31(-0.58%)
Sep 19, 2005 55.13 54.99 53.31 53.42 6,879,600 -1.71(-3.10%)
Sep 16, 2005 54.24 55.25 54.24 55.13 5,172,400 +0.89(+1.64%)
Sep 15, 2005 53.60 54.27 53.44 54.24 2,808,000 +0.71(+1.33%)
Sep 14, 2005 53.62 53.94 53.14 53.53 4,051,000 +0.11(+0.21%)
Sep 13, 2005 53.83 54.13 52.93 53.42 4,820,500 -0.66(-1.22%)
Sep 12, 2005 53.98 54.40 53.60 54.08 4,462,800 -0.18(-0.33%)
Sep 09, 2005 54.60 54.83 53.69 54.26 7,419,600 -0.32(-0.59%)
Sep 08, 2005 55.45 55.98 54.50 54.58 5,625,000 -1.61(-2.87%)
Sep 07, 2005 55.90 56.36 55.80 56.19 3,918,700 +0.29(+0.52%)
Sep 06, 2005 55.55 56.20 55.55 55.90 3,344,100 +0.37(+0.67%)
Sep 02, 2005 55.57 56.08 55.16 55.53 3,563,600 -0.26(-0.47%)
Sep 01, 2005 56.09 56.16 54.92 55.79 5,082,400 -0.42(-0.75%)
Aug 31, 2005 56.10 56.28 54.23 56.21 11,688,100 -0.43(-0.76%)
Aug 30, 2005 56.90 56.95 56.30 56.64 3,197,300 -0.54(-0.94%)
Aug 29, 2005 56.50 57.50 56.42 57.18 5,142,700 -1.09(-1.87%)
Aug 26, 2005 58.27 58.71 58.03 58.27 1,611,300 -0.44(-0.75%)
Aug 25, 2005 58.20 58.98 58.20 58.71 1,660,000 +0.57(+0.98%)
Aug 24, 2005 58.80 58.90 58.09 58.14 2,529,300 -0.77(-1.31%)
Aug 23, 2005 58.75 59.22 58.75 58.91 3,366,000 +0.05(+0.08%)
Aug 22, 2005 58.71 59.30 58.45 58.86 2,611,200 +0.38(+0.65%)
Aug 19, 2005 58.50 58.84 58.41 58.48 1,831,800 +0.11(+0.19%)
Aug 18, 2005 58.28 58.70 58.01 58.37 2,102,600 +0.03(+0.05%)
Aug 17, 2005 57.75 58.58 57.40 58.34 2,456,200 +0.56(+0.97%)
Aug 16, 2005 58.47 58.76 57.78 57.78 2,694,600 -0.83(-1.42%)
Aug 15, 2005 58.05 59.04 58.05 58.61 2,039,100 +0.53(+0.91%)
Aug 12, 2005 58.36 58.70 57.84 58.08 1,768,300 -0.14(-0.24%)
Aug 11, 2005 57.85 58.31 57.67 58.22 3,062,600 +0.18(+0.31%)
Aug 10, 2005 58.28 58.76 57.98 58.04 3,970,900 -0.74(-1.26%)
Aug 09, 2005 59.00 59.08 58.60 58.78 3,130,700 -0.16(-0.27%)
Aug 08, 2005 59.06 59.43 58.83 58.94 1,990,200 -0.14(-0.24%)
Aug 05, 2005 60.10 60.27 59.08 59.08 2,585,400 -1.17(-1.94%)
Aug 04, 2005 60.75 60.75 60.25 60.25 1,583,200 -0.56(-0.92%)
Aug 03, 2005 61.08 61.45 60.66 60.81 2,227,400 -0.54(-0.88%)
Aug 02, 2005 60.79 61.53 60.66 61.35 1,842,800 +0.55(+0.90%)
Aug 01, 2005 61.48 61.59 60.40 60.80 2,146,300 -0.46(-0.75%)
Jul 29, 2005 61.81 62.14 61.24 61.26 2,017,100 -0.60(-0.97%)
Jul 28, 2005 61.90 62.21 61.83 61.86 1,462,700 -0.04(-0.06%)
Jul 27, 2005 61.95 62.10 61.70 61.90 1,704,400 -0.03(-0.05%)
Jul 26, 2005 61.45 62.01 61.27 61.93 1,680,800 +0.67(+1.09%)
Jul 25, 2005 61.15 61.59 61.11 61.26 1,907,100 +0.19(+0.31%)
Jul 22, 2005 61.20 61.53 60.60 61.07 3,764,200 -0.13(-0.21%)
Jul 21, 2005 62.95 63.22 61.14 61.20 4,160,000 -0.80(-1.29%)
Jul 20, 2005 62.12 62.38 61.80 62.00 2,491,000 -0.33(-0.53%)
Jul 19, 2005 62.33 62.55 62.02 62.33 2,488,000 +0.39(+0.63%)
Jul 18, 2005 62.11 62.29 61.87 61.94 1,942,100 -0.32(-0.51%)
Jul 15, 2005 61.75 62.34 61.51 62.26 2,734,500 +0.61(+0.99%)
Jul 14, 2005 61.03 61.75 61.02 61.65 2,017,200 +0.63(+1.03%)
Jul 13, 2005 61.13 61.43 60.85 61.02 2,454,400 -0.34(-0.55%)
Jul 12, 2005 60.80 61.46 60.50 61.36 2,284,900 +0.73(+1.20%)
Jul 11, 2005 60.50 61.04 60.42 60.63 1,770,700 +0.46(+0.76%)
Jul 08, 2005 60.25 60.65 59.90 60.17 2,351,600 -0.23(-0.38%)
Jul 07, 2005 59.75 60.48 59.50 60.40 1,793,800 +0.02(+0.03%)
Jul 06, 2005 60.85 61.05 60.37 60.38 2,579,400 -0.67(-1.10%)
Jul 05, 2005 59.86 61.07 59.77 61.05 3,057,400 +1.20(+2.01%)
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.