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 28, 2019 100.87 101.74 100.74 101.69 1,756,000 +1.55(+1.55%)
Jun 27, 2019 99.95 100.35 99.58 100.14 1,074,875 +0.65(+0.65%)
Jun 26, 2019 101.62 101.72 99.38 99.49 1,850,216 -2.12(-2.09%)
Jun 25, 2019 102.30 102.44 101.61 101.61 1,890,210 -0.58(-0.57%)
Jun 24, 2019 101.15 102.57 101.11 102.19 1,197,518 +0.98(+0.97%)
Jun 21, 2019 103.33 103.49 100.93 101.21 2,704,700 -2.34(-2.26%)
Jun 20, 2019 102.99 103.99 102.60 103.55 2,870,933 +0.79(+0.77%)
Jun 19, 2019 102.05 103.03 102.05 102.76 2,555,342 +0.89(+0.87%)
Jun 18, 2019 101.30 102.05 101.07 101.87 1,467,333 +0.59(+0.58%)
Jun 17, 2019 102.25 102.30 101.05 101.28 1,294,980 -0.86(-0.84%)
Jun 14, 2019 101.18 102.48 101.16 102.14 1,019,400 +1.04(+1.03%)
Jun 13, 2019 100.69 101.25 100.37 101.10 1,881,236 +0.49(+0.49%)
Jun 12, 2019 100.55 101.16 100.33 100.61 1,127,701 +0.18(+0.18%)
Jun 11, 2019 101.05 101.37 99.73 100.43 1,488,066 -0.36(-0.36%)
Jun 10, 2019 101.02 101.26 100.54 100.79 1,583,567 +0.07(+0.07%)
Jun 07, 2019 99.58 101.12 99.53 100.72 2,270,300 +1.22(+1.23%)
Jun 06, 2019 99.42 99.67 98.94 99.50 1,771,551 +0.17(+0.17%)
Jun 05, 2019 97.91 99.50 97.81 99.33 2,047,152 +1.45(+1.48%)
Jun 04, 2019 97.60 98.06 97.14 97.88 1,747,279 +1.11(+1.15%)
Jun 03, 2019 95.33 96.96 95.26 96.77 2,059,832 +1.26(+1.32%)
May 31, 2019 94.93 95.74 94.82 95.51 1,403,100 -0.38(-0.40%)
May 30, 2019 96.08 96.40 95.43 95.89 1,395,792 -0.34(-0.35%)
May 29, 2019 95.90 96.38 95.26 96.23 1,803,359 +1.14(+1.20%)
May 28, 2019 96.32 96.89 95.02 95.09 1,894,650 -1.28(-1.33%)
May 24, 2019 96.23 96.50 95.77 96.37 1,049,500 +0.39(+0.41%)
May 23, 2019 96.49 96.50 95.46 95.98 1,299,408 -1.11(-1.14%)
May 22, 2019 96.69 97.35 96.09 97.09 1,876,152 +0.18(+0.19%)
May 21, 2019 96.40 97.00 95.81 96.91 1,864,819 +0.97(+1.01%)
May 20, 2019 95.53 96.48 95.44 95.94 1,236,798 +0.30(+0.31%)
May 17, 2019 95.02 96.28 95.02 95.64 1,416,300 -0.23(-0.24%)
May 16, 2019 95.60 96.74 95.50 95.87 1,950,653 +0.38(+0.40%)
May 15, 2019 94.43 96.09 94.43 95.49 1,851,093 +0.75(+0.79%)
May 14, 2019 93.95 95.73 93.93 94.74 2,294,800 +0.66(+0.70%)
May 13, 2019 95.22 95.34 93.54 94.08 1,350,154 -2.30(-2.39%)
May 10, 2019 94.01 96.51 93.95 96.38 1,883,800 +1.99(+2.11%)
May 09, 2019 94.68 95.09 93.98 94.39 2,007,672 -0.93(-0.98%)
May 08, 2019 95.25 96.20 94.82 95.32 2,123,543 -0.34(-0.36%)
May 07, 2019 97.25 97.79 95.26 95.66 2,222,429 -2.02(-2.07%)
May 06, 2019 97.51 98.18 96.90 97.68 1,619,885 -0.90(-0.91%)
May 03, 2019 98.68 99.00 97.14 98.58 2,028,500 +0.29(+0.30%)
May 02, 2019 98.98 100.00 97.18 98.29 1,949,173 +0.29(+0.30%)
May 01, 2019 99.05 99.85 98.00 98.00 2,089,824 -1.06(-1.07%)
Apr 30, 2019 97.90 99.14 97.74 99.06 1,759,568 +1.30(+1.33%)
Apr 29, 2019 97.54 98.26 97.54 97.76 1,174,199 +0.35(+0.36%)
Apr 26, 2019 96.56 97.53 96.37 97.41 1,218,500 +0.94(+0.97%)
Apr 25, 2019 96.04 96.87 95.51 96.47 1,483,220 +0.06(+0.06%)
Apr 24, 2019 97.08 97.43 96.38 96.41 1,764,966 -0.88(-0.90%)
Apr 23, 2019 96.75 97.61 96.53 97.29 1,754,317 +0.22(+0.23%)
Apr 22, 2019 96.24 97.12 96.03 97.07 1,049,417 +0.35(+0.36%)
Apr 18, 2019 97.34 98.28 96.70 96.72 2,533,000 -0.71(-0.73%)
Apr 17, 2019 98.33 98.50 97.19 97.43 1,278,833 -0.76(-0.77%)
Apr 16, 2019 96.75 98.24 96.60 98.19 1,768,634 +1.79(+1.86%)
Apr 15, 2019 97.02 97.18 96.21 96.40 930,029 -0.61(-0.63%)
Apr 12, 2019 96.31 97.10 96.19 97.01 1,416,000 +1.20(+1.25%)
Apr 11, 2019 95.25 95.90 95.12 95.81 1,168,731 +0.81(+0.85%)
Apr 10, 2019 94.58 95.05 94.25 95.00 1,431,650 +0.64(+0.68%)
Apr 09, 2019 94.41 94.90 94.08 94.36 1,079,537 -0.51(-0.54%)
Apr 08, 2019 95.67 96.26 94.20 94.87 1,571,970 -1.44(-1.50%)
Apr 05, 2019 96.44 97.12 95.99 96.31 1,411,600 +0.24(+0.25%)
Apr 04, 2019 95.43 96.26 95.43 96.07 1,549,781 +0.43(+0.45%)
Apr 03, 2019 95.25 95.87 94.46 95.64 2,522,127 +0.83(+0.88%)
Apr 02, 2019 95.36 95.43 94.75 94.81 1,605,332 -0.28(-0.29%)
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.