Stock Quote

Allstate Corp (NY: ALL )

107.13 USD -1.59 (-1.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 129.83 130.62 129.29 130.44 1,206,528 +0.87(+0.67%)
Jun 29, 2021 129.64 130.70 129.24 129.57 1,357,263 -0.18(-0.14%)
Jun 28, 2021 130.73 130.78 129.10 129.75 1,574,196 -1.03(-0.79%)
Jun 25, 2021 129.13 131.03 128.82 130.78 1,409,655 +1.85(+1.43%)
Jun 24, 2021 127.93 129.34 127.70 128.93 1,135,970 +1.11(+0.87%)
Jun 23, 2021 128.48 128.69 127.80 127.82 994,630 -0.68(-0.53%)
Jun 22, 2021 128.23 129.26 127.25 128.50 1,328,974 +0.34(+0.27%)
Jun 21, 2021 125.06 128.47 125.06 128.16 1,581,607 +4.12(+3.32%)
Jun 18, 2021 125.22 125.75 123.82 124.04 3,910,647 -2.51(-1.98%)
Jun 17, 2021 131.00 131.00 126.17 126.55 1,953,478 -3.89(-2.98%)
Jun 16, 2021 130.46 131.63 129.66 130.44 1,880,884 -1.67(-1.26%)
Jun 15, 2021 131.47 132.73 130.31 132.11 1,623,044 +1.13(+0.86%)
Jun 14, 2021 131.00 131.61 129.56 130.98 1,491,260 -0.75(-0.57%)
Jun 11, 2021 131.93 132.83 131.42 131.73 1,538,250 +0.32(+0.24%)
Jun 10, 2021 133.50 134.26 131.32 131.41 1,359,673 -1.62(-1.22%)
Jun 09, 2021 134.17 134.42 132.98 133.03 1,256,336 -1.55(-1.15%)
Jun 08, 2021 134.01 134.99 133.44 134.58 1,624,869 +0.09(+0.07%)
Jun 07, 2021 136.33 136.48 134.45 134.49 2,389,583 -1.74(-1.28%)
Jun 04, 2021 136.01 136.57 134.79 136.23 1,361,746 -0.03(-0.02%)
Jun 03, 2021 135.50 137.05 135.49 136.26 1,993,354 -1.88(-1.36%)
Jun 02, 2021 138.67 138.67 137.30 138.14 1,520,141 +0.12(+0.09%)
Jun 01, 2021 137.58 139.44 137.38 138.02 1,501,422 +1.41(+1.03%)
May 28, 2021 137.17 137.61 135.70 136.61 2,095,456 +0.31(+0.23%)
May 27, 2021 136.34 136.60 134.33 136.30 3,993,871 +0.73(+0.54%)
May 26, 2021 135.61 140.00 135.00 135.57 3,188,688 +0.42(+0.31%)
May 25, 2021 137.13 137.35 134.91 135.15 1,492,587 -2.09(-1.52%)
May 24, 2021 137.42 138.32 136.95 137.24 1,499,194 -0.19(-0.14%)
May 21, 2021 136.39 137.83 136.24 137.43 2,741,395 +1.34(+0.98%)
May 20, 2021 135.10 136.73 134.30 136.09 1,597,012 +0.40(+0.29%)
May 19, 2021 136.55 136.55 133.25 135.69 2,108,118 -1.44(-1.05%)
May 18, 2021 138.28 138.86 136.94 137.13 1,764,775 -1.89(-1.36%)
May 17, 2021 138.75 139.72 138.05 139.02 4,019,995 -0.24(-0.17%)
May 14, 2021 137.74 139.88 137.06 139.26 2,518,772 +1.74(+1.27%)
May 13, 2021 132.16 138.08 131.62 137.52 2,217,607 +4.77(+3.59%)
May 12, 2021 134.96 135.71 132.63 132.75 2,117,047 -1.38(-1.03%)
May 11, 2021 134.77 135.00 132.60 134.13 2,307,772 -0.36(-0.27%)
May 10, 2021 133.00 136.18 133.00 134.49 2,377,392 +2.23(+1.69%)
May 07, 2021 130.48 132.82 128.57 132.26 2,104,842 -0.36(-0.27%)
May 06, 2021 128.11 132.88 128.04 132.62 2,624,135 +5.17(+4.06%)
May 05, 2021 127.52 127.76 125.78 127.45 2,034,937 -0.39(-0.31%)
May 04, 2021 128.25 128.57 127.42 127.84 2,195,616 -0.29(-0.23%)
May 03, 2021 127.54 129.09 127.23 128.13 1,575,536 +1.33(+1.05%)
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%)
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.