Stock Quote

Allstate Corp (NY: ALL )

128.00 USD +1.23 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 128.00 128.00 126.39 126.80 1,404,800 -1.07(-0.84%)
Apr 29, 2021 125.52 127.97 125.52 127.87 1,066,352 +2.52(+2.01%)
Apr 28, 2021 126.43 126.88 125.12 125.35 1,600,076 -0.49(-0.39%)
Apr 27, 2021 125.29 125.92 125.07 125.84 1,360,256 +0.54(+0.43%)
Apr 26, 2021 125.25 126.27 125.09 125.30 1,537,075 +0.25(+0.20%)
Apr 23, 2021 124.09 125.27 123.69 125.05 1,181,800 +1.39(+1.12%)
Apr 22, 2021 123.25 124.11 122.93 123.66 1,159,694 -0.24(-0.19%)
Apr 21, 2021 123.23 124.24 123.19 123.90 1,032,803 +1.03(+0.84%)
Apr 20, 2021 122.70 123.57 122.25 122.87 1,759,189 +0.03(+0.02%)
Apr 19, 2021 122.53 122.96 121.34 122.84 1,169,632 +0.64(+0.52%)
Apr 16, 2021 122.00 122.71 121.75 122.20 1,856,200 +0.61(+0.50%)
Apr 15, 2021 120.39 121.63 119.78 121.59 1,792,798 +1.17(+0.97%)
Apr 14, 2021 119.36 120.47 119.12 120.42 1,683,078 +1.23(+1.03%)
Apr 13, 2021 118.53 119.92 118.29 119.19 1,721,075 -0.17(-0.14%)
Apr 12, 2021 117.53 119.62 117.42 119.36 1,894,027 +2.26(+1.93%)
Apr 09, 2021 117.69 118.19 116.65 117.10 1,630,700 +0.05(+0.04%)
Apr 08, 2021 116.00 117.37 115.87 117.05 1,515,985 +0.67(+0.58%)
Apr 07, 2021 117.81 117.85 115.70 116.38 1,891,633 -1.45(-1.23%)
Apr 06, 2021 117.78 118.30 117.13 117.83 1,438,962 +0.34(+0.29%)
Apr 05, 2021 116.79 117.61 116.55 117.49 1,266,676 +1.46(+1.26%)
Apr 01, 2021 114.59 116.31 114.38 116.03 2,292,900 +1.13(+0.98%)
Mar 31, 2021 116.61 117.10 114.80 114.90 2,111,473 -2.21(-1.89%)
Mar 30, 2021 117.50 118.05 116.79 117.11 1,531,731 +0.31(+0.27%)
Mar 29, 2021 116.05 117.26 115.72 116.80 2,648,112 +0.77(+0.66%)
Mar 26, 2021 114.95 116.15 114.58 116.03 1,459,400 +1.32(+1.15%)
Mar 25, 2021 113.69 114.78 112.85 114.71 1,560,716 +1.86(+1.65%)
Mar 24, 2021 112.47 113.57 112.17 112.85 2,652,734 +0.99(+0.89%)
Mar 23, 2021 111.77 112.84 111.47 111.86 1,801,779 -0.38(-0.34%)
Mar 22, 2021 112.15 112.85 111.13 112.24 2,714,355 -1.00(-0.88%)
Mar 19, 2021 115.32 115.86 113.02 113.24 8,756,400 -2.80(-2.41%)
Mar 18, 2021 116.50 117.80 115.53 116.04 3,051,394 +0.20(+0.17%)
Mar 17, 2021 116.52 116.52 114.61 115.84 2,179,804 +0.00(+0.00%)
Mar 16, 2021 116.60 117.01 115.04 115.84 3,758,549 -1.43(-1.22%)
Mar 15, 2021 115.68 117.30 115.60 117.27 2,110,316 +1.53(+1.32%)
Mar 12, 2021 115.00 115.82 114.64 115.74 1,698,400 +1.98(+1.74%)
Mar 11, 2021 112.98 114.92 112.78 113.76 2,330,091 +0.05(+0.04%)
Mar 10, 2021 111.48 113.75 110.90 113.71 3,212,170 +2.12(+1.90%)
Mar 09, 2021 112.32 112.82 111.04 111.59 2,272,731 -1.69(-1.49%)
Mar 08, 2021 112.72 116.68 112.14 113.28 2,971,353 +1.66(+1.49%)
Mar 05, 2021 110.40 112.33 109.49 111.62 2,158,300 +2.27(+2.08%)
Mar 04, 2021 111.52 112.42 107.94 109.35 2,240,337 -1.91(-1.72%)
Mar 03, 2021 109.93 112.68 109.52 111.26 2,045,771 +0.77(+0.70%)
Mar 02, 2021 109.82 111.30 109.01 110.49 1,337,281 +0.77(+0.70%)
Mar 01, 2021 107.65 110.62 107.49 109.72 1,827,739 +3.12(+2.93%)
Feb 26, 2021 108.54 109.12 106.58 106.60 2,795,700 -2.23(-2.05%)
Feb 25, 2021 109.00 110.39 108.79 108.83 1,886,657 +0.47(+0.43%)
Feb 24, 2021 107.66 109.34 107.55 108.36 1,578,790 +0.35(+0.32%)
Feb 23, 2021 106.38 108.54 105.34 108.01 2,524,589 +2.70(+2.56%)
Feb 22, 2021 103.26 106.25 102.57 105.31 2,217,837 +1.86(+1.80%)
Feb 19, 2021 105.20 105.20 103.30 103.45 2,574,500 -1.63(-1.55%)
Feb 18, 2021 104.69 105.50 104.15 105.08 1,690,949 +0.22(+0.21%)
Feb 17, 2021 102.93 105.09 102.55 104.86 2,273,257 +1.65(+1.60%)
Feb 16, 2021 105.00 105.00 103.09 103.21 2,085,114 -1.22(-1.17%)
Feb 12, 2021 104.12 105.12 103.53 104.43 1,202,800 -0.05(-0.05%)
Feb 11, 2021 105.00 105.62 103.35 104.48 2,019,924 -1.12(-1.06%)
Feb 10, 2021 107.60 107.85 105.37 105.60 1,879,203 -2.28(-2.11%)
Feb 09, 2021 107.48 108.49 107.27 107.88 1,053,657 +0.50(+0.47%)
Feb 08, 2021 107.00 107.46 105.95 107.38 1,909,211 +0.46(+0.43%)
Feb 05, 2021 107.07 107.88 106.51 106.92 1,742,700 -0.21(-0.20%)
Feb 04, 2021 108.86 109.65 106.07 107.13 2,766,966 -1.87(-1.72%)
Feb 03, 2021 109.89 110.84 108.41 109.00 1,700,711 -1.79(-1.62%)
Feb 02, 2021 110.33 111.76 109.55 110.79 2,057,120 +2.08(+1.91%)
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.