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, 2010 29.11 29.28 28.68 28.73 1,019 -0.28(-0.97%)
Jun 29, 2010 29.01 29.70 28.83 29.01 3,123 -1.82(-5.90%)
Jun 25, 2010 30.83 30.85 29.43 30.83 9,614,747 +1.26(+4.26%)
Jun 24, 2010 30.25 30.35 29.50 29.57 5,299,927 -0.88(-2.89%)
Jun 23, 2010 30.53 30.67 30.17 30.45 6,765,331 -0.10(-0.33%)
Jun 22, 2010 30.26 31.04 30.20 30.55 6,784,462 +0.28(+0.93%)
Jun 21, 2010 30.84 30.93 30.11 30.27 3,675,081 -0.27(-0.88%)
Jun 18, 2010 30.54 30.61 30.04 30.54 4,636,319 +0.48(+1.60%)
Jun 17, 2010 30.33 30.37 29.87 30.06 5,162,042 -0.16(-0.53%)
Jun 16, 2010 30.49 30.51 30.11 30.22 4,537,894 -0.45(-1.47%)
Jun 15, 2010 30.13 30.72 29.92 30.67 3,133,055 +0.72(+2.40%)
Jun 14, 2010 30.21 30.55 29.93 29.95 3,425,076 -0.03(-0.10%)
Jun 11, 2010 29.59 29.99 29.23 29.98 2,749,369 +0.18(+0.60%)
Jun 10, 2010 29.19 29.85 29.03 29.80 972 +0.95(+3.29%)
Jun 09, 2010 29.31 29.49 28.76 28.85 3,903,937 -0.40(-1.37%)
Jun 08, 2010 28.79 29.26 28.41 29.25 4,775,866 +0.58(+2.02%)
Jun 07, 2010 29.07 29.39 28.66 28.67 4,490,656 -0.27(-0.93%)
Jun 04, 2010 28.94 29.77 28.86 28.94 5,398,531 -1.23(-4.08%)
Jun 03, 2010 30.38 30.48 29.96 30.17 3,403,446 -0.05(-0.17%)
Jun 02, 2010 29.78 30.23 29.60 30.22 5,564,795 +0.56(+1.89%)
Jun 01, 2010 30.34 30.57 29.66 29.66 100 -0.97(-3.17%)
May 28, 2010 30.63 31.02 30.40 30.63 4,499,208 -0.14(-0.45%)
May 27, 2010 30.02 30.79 29.96 30.77 4,012,750 +1.24(+4.20%)
May 26, 2010 30.27 30.27 29.46 29.53 100 -0.51(-1.70%)
May 25, 2010 29.24 30.04 28.83 30.04 4,782,037 +0.20(+0.67%)
May 24, 2010 30.62 30.62 29.81 29.84 4,501,903 -0.70(-2.29%)
May 21, 2010 29.51 30.60 29.47 30.54 5,876,246 +0.47(+1.56%)
May 20, 2010 30.15 30.68 30.02 30.07 13,964 -1.31(-4.17%)
May 19, 2010 31.07 31.65 30.90 31.38 5,459,936 +0.00(+0.00%)
May 18, 2010 32.18 32.34 31.28 31.38 291,900 -0.61(-1.91%)
May 17, 2010 31.86 32.10 31.38 31.99 4,593,203 +0.12(+0.38%)
May 14, 2010 31.87 32.38 31.62 31.87 4,683,949 -0.69(-2.12%)
May 13, 2010 33.08 33.08 32.54 32.56 4,349,214 -0.55(-1.66%)
May 12, 2010 32.92 33.20 32.87 33.11 5,169,065 +0.36(+1.10%)
May 11, 2010 33.13 33.25 32.66 32.75 6,094,581 -0.57(-1.71%)
May 10, 2010 33.09 33.35 32.90 33.32 6,275,232 +1.52(+4.78%)
May 07, 2010 31.90 32.66 31.53 31.80 8,952,885 -0.26(-0.81%)
May 06, 2010 32.54 33.04 31.01 32.06 9,836,457 -0.13(-0.42%)
May 05, 2010 32.65 32.95 32.15 32.20 13,110,221 +0.11(+0.36%)
May 04, 2010 32.68 32.69 31.91 32.08 8,419,189 -0.96(-2.91%)
May 03, 2010 32.96 33.41 32.86 33.04 3,824,503 +0.37(+1.13%)
Apr 30, 2010 33.15 33.45 32.58 32.67 5,986,079 -0.60(-1.80%)
Apr 29, 2010 33.95 34.28 32.67 33.27 11,904,374 -0.50(-1.48%)
Apr 28, 2010 33.57 34.19 33.50 33.77 6,624,817 +0.50(+1.50%)
Apr 27, 2010 34.54 34.54 33.19 33.27 7,799,800 -1.53(-4.40%)
Apr 26, 2010 35.19 35.29 34.74 34.80 4,783,752 -0.39(-1.11%)
Apr 23, 2010 34.97 35.25 34.80 35.19 4,811,295 +0.02(+0.06%)
Apr 22, 2010 34.61 35.19 34.37 35.17 4,905,840 +0.28(+0.80%)
Apr 21, 2010 34.89 35.46 34.56 34.89 23,279 -0.54(-1.52%)
Apr 20, 2010 34.50 35.51 34.21 35.43 10,241,683 +1.24(+3.63%)
Apr 19, 2010 33.62 34.31 33.11 34.19 7,697,125 +0.34(+1.00%)
Apr 16, 2010 34.16 34.53 33.49 33.85 8,638,658 -0.45(-1.31%)
Apr 15, 2010 34.33 34.44 33.97 34.30 4,530,596 -0.03(-0.09%)
Apr 14, 2010 33.26 34.48 33.20 34.33 8,755,794 +1.27(+3.84%)
Apr 13, 2010 32.92 33.26 32.92 33.06 4,307,599 +0.02(+0.06%)
Apr 12, 2010 33.15 33.18 32.90 33.04 2,390,485 +0.07(+0.21%)
Apr 09, 2010 33.16 33.33 32.80 32.97 3,045,562 -0.13(-0.39%)
Apr 08, 2010 32.76 33.13 32.53 33.10 4,685,397 +0.33(+1.01%)
Apr 07, 2010 32.52 33.12 32.43 32.77 3,948,383 +0.15(+0.46%)
Apr 06, 2010 32.58 32.74 32.37 32.62 3,026,165 +0.04(+0.12%)
Apr 05, 2010 32.77 32.77 32.42 32.58 2,285,422 +0.09(+0.28%)
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.