Stock Quote

Allstate Corp (NY: ALL )

126.77 USD -1.57 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 98.00 98.92 97.76 98.70 1,445,700 +0.55(+0.56%)
Sep 27, 2018 98.76 99.06 98.04 98.15 1,617,208 -0.70(-0.71%)
Sep 26, 2018 99.96 100.20 98.71 98.85 1,444,952 -0.95(-0.95%)
Sep 25, 2018 100.43 100.79 99.71 99.80 1,525,222 -0.58(-0.58%)
Sep 24, 2018 101.57 101.85 100.20 100.38 1,070,289 -1.44(-1.41%)
Sep 21, 2018 102.17 102.32 101.22 101.82 2,950,300 -0.21(-0.21%)
Sep 20, 2018 101.99 102.73 101.74 102.03 1,159,467 +0.33(+0.32%)
Sep 19, 2018 100.83 102.03 100.83 101.70 2,140,733 +0.55(+0.54%)
Sep 18, 2018 100.36 101.38 100.24 101.15 1,393,284 +0.82(+0.82%)
Sep 17, 2018 100.22 100.47 99.96 100.33 2,357,599 +0.34(+0.34%)
Sep 14, 2018 99.05 100.03 99.03 99.99 1,345,800 +0.94(+0.95%)
Sep 13, 2018 98.34 99.11 98.00 99.05 1,538,547 +1.47(+1.51%)
Sep 12, 2018 98.00 98.26 97.07 97.58 1,559,856 -0.58(-0.59%)
Sep 11, 2018 97.05 98.43 95.67 98.16 1,699,308 +0.31(+0.32%)
Sep 10, 2018 99.05 99.43 97.43 97.85 2,311,568 -2.18(-2.18%)
Sep 07, 2018 100.92 101.43 99.99 100.03 1,575,400 -1.07(-1.06%)
Sep 06, 2018 101.31 102.11 100.54 101.10 1,653,331 -0.30(-0.30%)
Sep 05, 2018 100.90 101.94 100.71 101.40 1,915,098 +0.45(+0.45%)
Sep 04, 2018 100.59 101.12 100.29 100.95 2,119,578 +0.38(+0.38%)
Aug 31, 2018 100.57 100.57 100.57 0 +0.54(+0.54%)
Aug 30, 2018 100.20 100.24 99.76 100.03 1,575,961 -0.55(-0.55%)
Aug 29, 2018 100.56 101.04 100.32 100.58 1,592,442 +0.20(+0.20%)
Aug 28, 2018 100.43 101.11 100.17 100.38 1,953,187 -0.04(-0.04%)
Aug 27, 2018 100.17 100.46 99.91 100.42 1,243,848 +0.89(+0.89%)
Aug 24, 2018 99.34 99.85 99.20 99.53 1,879,000 +0.38(+0.38%)
Aug 23, 2018 99.45 99.61 98.73 99.15 1,607,401 -0.36(-0.36%)
Aug 22, 2018 101.11 101.56 99.50 99.51 1,325,609 -1.93(-1.90%)
Aug 21, 2018 100.26 101.75 100.26 101.44 2,725,267 +1.00(+1.00%)
Aug 20, 2018 100.20 100.99 100.08 100.44 1,150,562 +0.42(+0.42%)
Aug 17, 2018 99.64 100.19 99.41 100.02 1,140,100 +0.13(+0.13%)
Aug 16, 2018 99.26 100.17 99.01 99.89 3,000,704 +1.05(+1.06%)
Aug 15, 2018 98.14 99.28 98.14 98.84 1,536,676 +0.46(+0.47%)
Aug 14, 2018 98.06 98.77 97.66 98.38 2,608,466 +0.22(+0.22%)
Aug 13, 2018 98.63 99.08 97.96 98.16 1,658,957 -0.47(-0.48%)
Aug 10, 2018 98.92 99.07 98.25 98.63 1,227,500 -0.85(-0.85%)
Aug 09, 2018 98.89 99.67 98.63 99.48 2,010,501 +0.27(+0.27%)
Aug 08, 2018 98.66 99.38 98.26 99.21 1,734,836 +0.44(+0.45%)
Aug 07, 2018 98.65 99.60 98.35 98.77 2,189,088 +0.37(+0.38%)
Aug 06, 2018 98.13 98.98 98.12 98.40 1,956,137 +0.35(+0.36%)
Aug 03, 2018 97.53 98.07 96.80 98.05 2,681,200 +0.51(+0.52%)
Aug 02, 2018 95.84 97.76 94.82 97.54 2,730,065 +2.89(+3.05%)
Aug 01, 2018 95.15 95.56 94.45 94.65 1,567,840 -0.47(-0.49%)
Jul 31, 2018 94.78 95.17 94.43 95.12 1,813,653 +0.53(+0.56%)
Jul 30, 2018 94.55 95.52 94.24 94.59 1,434,093 -0.05(-0.05%)
Jul 27, 2018 95.07 95.95 94.57 94.64 1,005,500 -0.12(-0.13%)
Jul 26, 2018 94.26 95.58 94.15 94.76 1,674,436 +1.01(+1.08%)
Jul 25, 2018 92.93 93.75 92.76 93.75 1,488,327 +0.52(+0.56%)
Jul 24, 2018 92.42 93.72 92.42 93.23 1,601,418 +0.04(+0.04%)
Jul 23, 2018 93.29 93.36 92.37 93.19 1,641,036 -0.23(-0.25%)
Jul 20, 2018 93.01 93.69 92.60 93.42 1,907,415 +0.00(+0.00%)
Jul 19, 2018 95.21 95.43 93.37 93.42 2,171,456 -2.34(-2.44%)
Jul 18, 2018 94.40 95.83 94.17 95.76 2,097,593 +1.50(+1.59%)
Jul 17, 2018 93.80 94.56 93.50 94.26 2,285,424 +0.80(+0.86%)
Jul 16, 2018 93.13 93.75 92.84 93.46 1,406,225 +0.63(+0.68%)
Jul 13, 2018 92.94 93.11 92.56 92.83 1,190,779 -0.07(-0.08%)
Jul 12, 2018 93.53 93.53 92.26 92.90 1,267,875 +0.07(+0.08%)
Jul 11, 2018 93.12 93.28 92.71 92.83 1,500,436 -0.53(-0.57%)
Jul 10, 2018 93.84 94.16 93.17 93.36 1,609,522 -0.24(-0.26%)
Jul 09, 2018 92.76 93.66 92.38 93.60 1,390,809 +1.44(+1.56%)
Jul 06, 2018 91.85 92.58 91.41 92.16 1,559,646 +0.22(+0.24%)
Jul 05, 2018 92.40 92.43 91.39 91.94 924,407 +0.04(+0.04%)
Jul 03, 2018 91.90 91.90 91.90 0 +0.23(+0.25%)
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.