Stock Quote

Allstate Corp (NY: ALL )

130.05 USD -2.47 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 48.30 48.57 48.10 48.12 3,726,784 -0.18(-0.37%)
Jun 27, 2013 48.06 48.42 48.00 48.30 2,486,186 +0.54(+1.13%)
Jun 26, 2013 47.11 47.90 46.96 47.76 4,191,693 +0.88(+1.88%)
Jun 25, 2013 46.87 47.20 46.78 46.88 3,360,866 +0.28(+0.60%)
Jun 24, 2013 46.68 47.02 46.29 46.60 4,402,543 -0.63(-1.33%)
Jun 21, 2013 46.95 47.43 46.50 47.23 7,306,918 +0.66(+1.42%)
Jun 20, 2013 46.74 47.99 46.47 46.57 5,386,347 -0.48(-1.02%)
Jun 19, 2013 47.61 47.92 47.04 47.05 3,277,206 -0.62(-1.30%)
Jun 18, 2013 47.64 47.73 47.27 47.67 2,060,991 +0.25(+0.53%)
Jun 17, 2013 47.09 47.66 47.05 47.42 2,193,909 +0.55(+1.17%)
Jun 14, 2013 47.42 47.55 46.77 46.87 2,723,344 -0.54(-1.14%)
Jun 13, 2013 46.97 47.51 46.53 47.41 3,063,890 +0.39(+0.83%)
Jun 12, 2013 47.51 47.60 46.97 47.02 4,352,987 -0.23(-0.49%)
Jun 11, 2013 46.96 47.56 46.63 47.25 4,054,032 -0.05(-0.11%)
Jun 10, 2013 47.51 47.74 47.14 47.30 3,518,769 -0.16(-0.34%)
Jun 07, 2013 46.81 47.52 46.63 47.46 3,965,246 +0.97(+2.09%)
Jun 06, 2013 45.84 46.49 45.60 46.49 4,164,116 +0.63(+1.37%)
Jun 05, 2013 46.45 46.65 45.83 45.86 4,327,603 -0.82(-1.76%)
Jun 04, 2013 47.39 47.66 46.45 46.68 4,947,544 -0.79(-1.66%)
Jun 03, 2013 48.24 48.37 47.10 47.47 5,573,702 -0.77(-1.60%)
May 31, 2013 48.66 49.00 48.24 48.24 3,024,948 -0.59(-1.21%)
May 30, 2013 48.69 49.05 48.59 48.83 3,215,866 +0.28(+0.58%)
May 29, 2013 48.25 48.83 48.10 48.55 3,198,148 -0.27(-0.55%)
May 28, 2013 49.15 49.49 48.55 48.82 3,295,041 +0.09(+0.18%)
May 24, 2013 48.56 48.84 48.03 48.73 3,131,575 -0.03(-0.06%)
May 23, 2013 48.41 49.01 48.26 48.76 3,829,750 -0.03(-0.06%)
May 22, 2013 48.99 49.88 48.54 48.79 4,997,375 -0.29(-0.59%)
May 21, 2013 49.48 49.55 48.53 49.08 5,987,295 -0.72(-1.45%)
May 20, 2013 49.99 50.18 49.72 49.80 3,028,153 -0.20(-0.40%)
May 17, 2013 50.19 50.27 49.76 50.00 4,361,504 -0.16(-0.32%)
May 16, 2013 50.36 50.53 50.03 50.16 2,849,023 -0.50(-0.99%)
May 15, 2013 50.33 50.69 50.12 50.66 3,401,907 +1.26(+2.55%)
May 13, 2013 49.22 49.50 49.12 49.40 1,794,781 +0.01(+0.02%)
May 10, 2013 49.50 49.64 49.17 49.39 2,965,148 -0.04(-0.08%)
May 09, 2013 49.62 49.69 49.27 49.43 3,223,006 -0.26(-0.52%)
May 08, 2013 49.26 49.70 49.18 49.69 3,377,596 +0.38(+0.77%)
May 07, 2013 49.13 49.37 49.07 49.31 3,156,167 +0.21(+0.43%)
May 06, 2013 48.57 49.20 48.55 49.10 2,760,385 +0.41(+0.84%)
May 03, 2013 49.23 48.94 48.55 48.69 4,783,373 +0.44(+0.91%)
May 02, 2013 48.56 48.81 48.08 48.25 5,378,371 -0.15(-0.31%)
May 01, 2013 49.28 49.54 48.38 48.40 4,699,523 -0.86(-1.75%)
Apr 30, 2013 49.27 49.48 49.05 49.26 3,147,353 +0.01(+0.02%)
Apr 29, 2013 49.30 49.50 49.06 49.25 2,724,078 +0.16(+0.33%)
Apr 26, 2013 49.56 49.53 49.09 49.09 3,674,595 -0.44(-0.89%)
Apr 25, 2013 49.86 49.97 49.30 49.53 3,851,742 -0.17(-0.34%)
Apr 24, 2013 49.65 49.89 49.56 49.70 3,034,105 -0.10(-0.20%)
Apr 23, 2013 49.39 49.98 49.36 49.80 3,809,540 +0.79(+1.61%)
Apr 22, 2013 48.96 49.16 48.50 49.01 1,692,149 +0.04(+0.08%)
Apr 19, 2013 48.64 49.02 48.54 48.97 2,276,964 +0.53(+1.09%)
Apr 18, 2013 48.86 49.00 48.22 48.44 4,683,418 -0.63(-1.28%)
Apr 17, 2013 49.31 49.36 48.72 49.07 3,589,623 -0.43(-0.87%)
Apr 16, 2013 49.34 49.55 49.17 49.50 2,669,938 +0.41(+0.84%)
Apr 15, 2013 50.17 50.24 49.09 49.09 3,384,981 -1.26(-2.50%)
Apr 12, 2013 50.07 50.56 50.02 50.35 2,675,533 +0.07(+0.14%)
Apr 11, 2013 49.89 50.43 49.77 50.28 3,474,603 +0.55(+1.11%)
Apr 10, 2013 49.86 50.04 49.57 49.73 3,700,402 +0.00(+0.00%)
Apr 09, 2013 50.20 50.39 49.65 49.73 3,739,232 -0.38(-0.76%)
Apr 08, 2013 49.25 50.16 49.24 50.11 4,154,443 +0.79(+1.60%)
Apr 05, 2013 49.03 49.50 48.79 49.32 3,763,851 -0.19(-0.38%)
Apr 04, 2013 49.53 49.85 49.26 49.51 2,560,785 +0.13(+0.26%)
Apr 03, 2013 49.95 49.95 49.25 49.38 3,178,654 -0.43(-0.86%)
Apr 02, 2013 49.52 49.92 49.42 49.81 2,885,293 +0.53(+1.08%)
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.