Stock Quote

Allstate Corp (NY: ALL )

115.12 USD +0.42 (+0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 111.92 115.48 111.30 115.12 1,929,896 +0.42(+0.37%)
Nov 24, 2021 115.15 115.81 114.40 114.70 2,676,563 -0.20(-0.17%)
Nov 23, 2021 112.32 115.82 112.13 114.90 3,013,040 +1.35(+1.19%)
Nov 22, 2021 112.25 114.18 111.51 113.55 2,216,372 +1.61(+1.44%)
Nov 19, 2021 112.78 113.61 111.87 111.94 2,084,081 -1.12(-0.99%)
Nov 18, 2021 113.38 113.56 113.00 113.06 2,445,308 -0.17(-0.15%)
Nov 17, 2021 115.07 115.27 113.16 113.23 2,592,663 -2.12(-1.84%)
Nov 16, 2021 115.23 116.66 114.71 115.35 3,529,764 +0.55(+0.48%)
Nov 15, 2021 115.15 115.44 114.43 114.80 1,774,118 +0.09(+0.08%)
Nov 12, 2021 114.64 115.95 114.38 114.71 2,372,924 +0.05(+0.04%)
Nov 11, 2021 114.12 115.09 112.77 114.66 1,534,470 +0.55(+0.48%)
Nov 10, 2021 114.08 114.11 2,113,718 -1.08(-0.94%)
Nov 09, 2021 116.31 117.82 115.07 115.19 1,557,973 -1.87(-1.60%)
Nov 08, 2021 118.00 118.49 116.38 117.06 1,610,454 -0.10(-0.09%)
Nov 05, 2021 117.75 118.80 114.65 117.16 2,580,164 +0.06(+0.05%)
Nov 04, 2021 121.00 121.94 115.18 117.10 4,433,873 -9.02(-7.15%)
Nov 03, 2021 125.18 127.84 125.00 126.12 1,692,810 +0.94(+0.75%)
Nov 02, 2021 123.51 125.41 122.00 125.18 2,097,291 +1.67(+1.35%)
Nov 01, 2021 124.18 123.94 122.67 123.51 2,072,189 -0.16(-0.13%)
Oct 29, 2021 126.13 126.18 122.93 123.67 2,162,941 -2.55(-2.02%)
Oct 28, 2021 125.30 126.41 124.82 126.22 1,418,470 +1.32(+1.06%)
Oct 27, 2021 128.37 128.54 124.81 124.90 1,260,029 -3.42(-2.67%)
Oct 26, 2021 129.12 128.31 128.32 1,179,654 -0.68(-0.53%)
Oct 25, 2021 128.35 129.18 127.79 129.00 1,355,644 +1.00(+0.78%)
Oct 22, 2021 127.26 128.46 126.46 128.00 1,837,694 +1.23(+0.97%)
Oct 21, 2021 128.31 128.31 125.46 126.77 1,379,761 -1.57(-1.22%)
Oct 20, 2021 126.42 128.46 126.29 128.34 1,347,402 +1.84(+1.45%)
Oct 19, 2021 126.58 126.77 125.28 126.50 1,419,071 +0.45(+0.36%)
Oct 18, 2021 126.26 126.65 125.22 126.05 1,057,463 -0.71(-0.56%)
Oct 15, 2021 127.42 128.05 126.39 126.76 1,378,241 -0.05(-0.04%)
Oct 14, 2021 126.26 126.91 125.20 126.81 1,358,181 +1.11(+0.88%)
Oct 13, 2021 126.72 126.81 124.20 125.70 1,277,131 -1.11(-0.88%)
Oct 12, 2021 128.14 128.85 126.51 126.81 1,443,909 -1.15(-0.90%)
Oct 11, 2021 127.45 130.06 127.45 127.96 1,265,027 +1.08(+0.85%)
Oct 08, 2021 127.54 127.93 126.34 126.88 970,042 -0.46(-0.36%)
Oct 07, 2021 128.13 129.30 127.18 127.34 1,309,549 -0.15(-0.12%)
Oct 06, 2021 127.34 128.00 125.79 127.49 1,247,173 -0.64(-0.50%)
Oct 05, 2021 126.83 128.89 125.89 128.13 1,864,300 +1.52(+1.20%)
Oct 04, 2021 127.76 129.33 126.41 126.61 1,539,643 -1.11(-0.87%)
Oct 01, 2021 127.50 128.95 126.52 127.72 1,553,163 +0.41(+0.32%)
Sep 30, 2021 129.97 130.37 127.29 127.31 1,463,529 -2.02(-1.56%)
Sep 29, 2021 128.03 130.11 128.03 129.33 908,600 +1.34(+1.05%)
Sep 28, 2021 130.38 131.23 127.76 127.99 1,453,626 -2.41(-1.85%)
Sep 27, 2021 131.03 131.99 130.37 130.40 1,156,133 -0.10(-0.08%)
Sep 24, 2021 130.79 131.65 130.43 130.50 1,162,914 -0.31(-0.24%)
Sep 23, 2021 131.08 132.30 130.66 130.81 1,237,025 +0.45(+0.35%)
Sep 22, 2021 130.71 131.45 130.30 130.36 1,476,059 +0.76(+0.59%)
Sep 21, 2021 130.13 131.02 129.17 129.60 1,631,423 +0.01(+0.01%)
Sep 20, 2021 129.12 129.73 127.72 129.59 2,009,558 -1.44(-1.10%)
Sep 17, 2021 130.72 132.07 130.16 131.03 3,401,161 -0.45(-0.34%)
Sep 16, 2021 131.49 132.31 130.77 131.48 1,515,624 -0.21(-0.16%)
Sep 15, 2021 132.16 133.62 131.01 131.69 1,914,246 -0.44(-0.33%)
Sep 14, 2021 133.67 134.15 131.65 132.13 2,118,875 -1.14(-0.86%)
Sep 13, 2021 132.65 133.49 131.92 133.27 1,603,563 +1.72(+1.31%)
Sep 10, 2021 132.71 132.97 130.94 131.55 1,313,287 -0.54(-0.41%)
Sep 09, 2021 132.68 134.31 132.01 132.09 1,441,945 -0.73(-0.55%)
Sep 08, 2021 131.46 133.22 131.21 132.82 1,195,662 +1.35(+1.03%)
Sep 07, 2021 133.76 133.91 131.40 131.47 1,370,712 -2.50(-1.87%)
Sep 03, 2021 133.97 134.33 133.03 133.97 1,405,300 +0.00(+0.00%)
Sep 02, 2021 134.56 135.46 133.64 133.97 1,478,169 -0.30(-0.22%)
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.