Stock Quote

Allstate Corp (NY: ALL )

108.32 USD -1.36 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 40.73 40.73 40.30 40.48 3,259,615 -0.16(-0.39%)
Nov 29, 2012 40.76 40.97 40.56 40.64 2,903,972 +0.01(+0.02%)
Nov 28, 2012 40.16 40.70 40.12 40.63 4,986,916 +0.21(+0.52%)
Nov 27, 2012 40.32 40.83 40.21 40.42 4,113,822 -0.03(-0.07%)
Nov 26, 2012 40.49 40.56 40.08 40.45 2,507,728 -0.29(-0.71%)
Nov 23, 2012 40.16 40.76 40.11 40.74 1,563,268 +0.78(+1.95%)
Nov 21, 2012 40.16 40.24 39.70 39.96 2,381,069 -0.12(-0.30%)
Nov 20, 2012 39.64 40.12 39.51 40.08 4,980,102 +0.40(+1.01%)
Nov 19, 2012 39.19 39.87 39.11 39.68 5,828,507 +0.76(+1.95%)
Nov 16, 2012 38.45 38.99 38.02 38.92 5,310,245 +0.64(+1.67%)
Nov 15, 2012 38.36 38.57 38.04 38.28 3,195,392 -0.06(-0.16%)
Nov 14, 2012 38.26 39.59 38.12 38.34 4,824,861 +0.25(+0.66%)
Nov 13, 2012 38.25 38.83 38.06 38.09 4,310,977 -0.46(-1.19%)
Nov 12, 2012 38.74 38.74 38.23 38.55 2,416,289 -0.18(-0.46%)
Nov 09, 2012 38.58 39.07 38.15 38.73 4,125,950 +0.05(+0.13%)
Nov 08, 2012 38.60 39.09 38.52 38.68 4,813,991 +0.01(+0.03%)
Nov 07, 2012 38.96 38.98 38.39 38.67 5,630,126 -0.58(-1.48%)
Nov 06, 2012 38.74 39.41 38.74 39.25 4,194,137 +0.57(+1.47%)
Nov 05, 2012 38.26 38.78 38.11 38.68 4,010,624 +0.12(+0.31%)
Nov 02, 2012 39.27 39.27 37.92 38.56 9,864,106 -0.49(-1.25%)
Nov 01, 2012 40.74 40.76 38.74 39.05 8,402,880 -0.93(-2.33%)
Oct 31, 2012 39.90 40.97 39.28 39.98 7,261,571 -0.17(-0.42%)
Oct 26, 2012 40.32 40.15 40.15 40.15 6,261,000 -0.36(-0.89%)
Oct 25, 2012 41.60 41.63 40.29 40.51 5,993,944 -0.66(-1.60%)
Oct 24, 2012 41.43 41.61 41.12 41.17 3,415,546 -0.12(-0.29%)
Oct 23, 2012 41.77 41.85 41.11 41.29 4,317,193 -0.72(-1.71%)
Oct 19, 2012 42.65 42.71 41.72 42.01 3,274,754 -0.61(-1.43%)
Oct 18, 2012 41.93 42.81 41.93 42.62 4,364,625 +0.75(+1.79%)
Oct 17, 2012 41.48 41.94 41.44 41.87 3,199,400 +0.45(+1.09%)
Oct 16, 2012 41.30 41.69 41.26 41.42 2,246,724 +0.30(+0.73%)
Oct 15, 2012 40.67 41.15 40.58 41.12 3,166,663 +0.51(+1.26%)
Oct 12, 2012 40.79 41.01 40.40 40.61 2,812,874 -0.21(-0.51%)
Oct 11, 2012 40.73 41.24 40.67 40.82 3,063,976 +0.25(+0.62%)
Oct 10, 2012 40.88 40.91 40.47 40.57 3,947,548 -0.31(-0.76%)
Oct 09, 2012 41.25 41.55 40.86 40.88 3,116,129 -0.33(-0.80%)
Oct 08, 2012 40.84 41.25 40.79 41.21 1,976,436 +0.23(+0.56%)
Oct 05, 2012 41.03 41.18 40.84 40.98 2,518,624 +0.16(+0.39%)
Oct 04, 2012 40.61 40.97 40.53 40.82 2,550,803 +0.44(+1.09%)
Oct 03, 2012 40.18 40.53 40.11 40.38 2,974,838 +0.30(+0.75%)
Oct 02, 2012 40.03 40.24 39.86 40.08 2,135,975 +0.13(+0.33%)
Oct 01, 2012 39.79 40.24 39.66 39.95 3,301,044 +0.34(+0.86%)
Sep 28, 2012 39.67 39.80 39.38 39.61 2,804,750 -0.16(-0.40%)
Sep 27, 2012 39.59 39.88 39.43 39.77 3,594,270 +0.31(+0.79%)
Sep 26, 2012 39.90 40.00 39.45 39.46 3,392,737 -0.48(-1.20%)
Sep 25, 2012 40.39 40.72 39.92 39.94 4,550,297 -0.30(-0.75%)
Sep 24, 2012 40.26 40.59 40.22 40.24 3,433,793 -0.19(-0.47%)
Sep 21, 2012 40.00 40.64 39.89 40.43 5,683,630 +0.56(+1.40%)
Sep 20, 2012 39.36 39.90 39.22 39.87 4,727,001 +0.36(+0.91%)
Sep 19, 2012 39.84 39.85 39.45 39.51 3,713,105 -0.35(-0.88%)
Sep 18, 2012 39.75 39.89 39.41 39.86 3,607,138 +0.07(+0.18%)
Sep 17, 2012 39.73 39.85 39.64 39.79 2,711,284 -0.07(-0.18%)
Sep 14, 2012 39.59 39.90 39.39 39.86 3,680,392 +0.43(+1.09%)
Sep 13, 2012 38.76 39.47 38.59 39.43 3,497,853 +0.61(+1.57%)
Sep 12, 2012 38.59 38.83 38.55 38.82 2,788,715 +0.32(+0.83%)
Sep 11, 2012 38.26 38.60 38.17 38.50 2,290,282 +0.25(+0.65%)
Sep 10, 2012 38.35 38.48 38.24 38.25 2,163,176 -0.23(-0.60%)
Sep 07, 2012 38.52 38.65 38.32 38.48 3,107,721 +0.02(+0.05%)
Sep 06, 2012 38.03 38.55 37.90 38.46 4,218,733 +0.67(+1.77%)
Sep 05, 2012 37.54 37.97 37.54 37.79 4,732,444 +0.39(+1.04%)
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.