Allstate Corp (NY: ALL )

104.36 USD +0.53 (+0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 52.78 53.19 52.71 52.79 3,692,300 +0.10(+0.19%)
Oct 28, 2005 52.10 52.73 52.04 52.69 2,640,500 +0.62(+1.19%)
Oct 27, 2005 52.25 52.68 52.02 52.07 2,431,100 -0.18(-0.34%)
Oct 26, 2005 51.91 52.75 51.77 52.25 3,472,800 +0.34(+0.65%)
Oct 25, 2005 52.77 52.79 51.61 51.91 4,387,700 -0.84(-1.59%)
Oct 24, 2005 53.35 53.70 52.54 52.75 5,126,200 -0.45(-0.85%)
Oct 21, 2005 53.20 54.16 52.80 53.20 4,718,100 +0.18(+0.34%)
Oct 20, 2005 53.80 54.31 52.68 53.02 6,094,400 -1.38(-2.54%)
Oct 19, 2005 52.95 54.43 52.27 54.40 3,987,900 +1.02(+1.91%)
Oct 18, 2005 53.78 53.82 53.18 53.38 3,093,100 -0.73(-1.35%)
Oct 17, 2005 54.00 54.12 53.51 54.11 2,412,000 -0.03(-0.06%)
Oct 14, 2005 53.82 54.36 53.47 54.14 2,743,500 +0.32(+0.59%)
Oct 13, 2005 53.21 53.92 53.20 53.82 2,431,800 +0.32(+0.60%)
Oct 12, 2005 53.60 54.40 53.23 53.50 2,529,000 -0.28(-0.52%)
Oct 11, 2005 53.70 54.08 53.60 53.78 2,196,200 -0.07(-0.13%)
Oct 10, 2005 54.10 54.45 53.66 53.85 1,856,200 -0.25(-0.46%)
Oct 07, 2005 54.04 54.29 53.63 54.10 2,289,800 +0.27(+0.50%)
Oct 06, 2005 53.97 54.17 53.57 53.83 2,322,800 -0.07(-0.13%)
Oct 05, 2005 55.23 55.23 53.85 53.90 1,973,000 -0.73(-1.34%)
Oct 04, 2005 55.13 55.31 54.39 54.63 2,226,400 -0.25(-0.46%)
Oct 03, 2005 55.30 55.44 54.79 54.88 2,322,600 -0.41(-0.74%)
Sep 30, 2005 55.76 55.60 54.72 55.29 3,706,300 -0.47(-0.84%)
Sep 29, 2005 55.11 55.81 54.70 55.76 2,867,300 +0.66(+1.20%)
Sep 28, 2005 54.63 55.38 54.60 55.10 4,344,300 +0.55(+1.01%)
Sep 27, 2005 53.87 54.91 53.83 54.55 4,355,000 +0.48(+0.89%)
Sep 26, 2005 54.85 55.25 53.66 54.07 6,298,000 -0.46(-0.84%)
Sep 23, 2005 54.11 54.95 52.25 54.53 8,912,400 +2.59(+4.99%)
Sep 22, 2005 51.00 52.49 49.90 51.94 13,169,500 +0.11(+0.21%)
Sep 21, 2005 52.80 53.00 51.27 51.83 7,124,100 -1.28(-2.41%)
Sep 20, 2005 53.40 53.96 52.92 53.11 3,828,100 -0.31(-0.58%)
Sep 19, 2005 55.13 54.99 53.31 53.42 6,879,600 -1.71(-3.10%)
Sep 16, 2005 54.24 55.25 54.24 55.13 5,172,400 +0.89(+1.64%)
Sep 15, 2005 53.60 54.27 53.44 54.24 2,808,000 +0.71(+1.33%)
Sep 14, 2005 53.62 53.94 53.14 53.53 4,051,000 +0.11(+0.21%)
Sep 13, 2005 53.83 54.13 52.93 53.42 4,820,500 -0.66(-1.22%)
Sep 12, 2005 53.98 54.40 53.60 54.08 4,462,800 -0.18(-0.33%)
Sep 09, 2005 54.60 54.83 53.69 54.26 7,419,600 -0.32(-0.59%)
Sep 08, 2005 55.45 55.98 54.50 54.58 5,625,000 -1.61(-2.87%)
Sep 07, 2005 55.90 56.36 55.80 56.19 3,918,700 +0.29(+0.52%)
Sep 06, 2005 55.55 56.20 55.55 55.90 3,344,100 +0.37(+0.67%)
Sep 02, 2005 55.57 56.08 55.16 55.53 3,563,600 -0.26(-0.47%)
Sep 01, 2005 56.09 56.16 54.92 55.79 5,082,400 -0.42(-0.75%)
Aug 31, 2005 56.10 56.28 54.23 56.21 11,688,100 -0.43(-0.76%)
Aug 30, 2005 56.90 56.95 56.30 56.64 3,197,300 -0.54(-0.94%)
Aug 29, 2005 56.50 57.50 56.42 57.18 5,142,700 -1.09(-1.87%)
Aug 26, 2005 58.27 58.71 58.03 58.27 1,611,300 -0.44(-0.75%)
Aug 25, 2005 58.20 58.98 58.20 58.71 1,660,000 +0.57(+0.98%)
Aug 24, 2005 58.80 58.90 58.09 58.14 2,529,300 -0.77(-1.31%)
Aug 23, 2005 58.75 59.22 58.75 58.91 3,366,000 +0.05(+0.08%)
Aug 22, 2005 58.71 59.30 58.45 58.86 2,611,200 +0.38(+0.65%)
Aug 19, 2005 58.50 58.84 58.41 58.48 1,831,800 +0.11(+0.19%)
Aug 18, 2005 58.28 58.70 58.01 58.37 2,102,600 +0.03(+0.05%)
Aug 17, 2005 57.75 58.58 57.40 58.34 2,456,200 +0.56(+0.97%)
Aug 16, 2005 58.47 58.76 57.78 57.78 2,694,600 -0.83(-1.42%)
Aug 15, 2005 58.05 59.04 58.05 58.61 2,039,100 +0.53(+0.91%)
Aug 12, 2005 58.36 58.70 57.84 58.08 1,768,300 -0.14(-0.24%)
Aug 11, 2005 57.85 58.31 57.67 58.22 3,062,600 +0.18(+0.31%)
Aug 10, 2005 58.28 58.76 57.98 58.04 3,970,900 -0.74(-1.26%)
Aug 09, 2005 59.00 59.08 58.60 58.78 3,130,700 -0.16(-0.27%)
Aug 08, 2005 59.06 59.43 58.83 58.94 1,990,200 -0.14(-0.24%)
Aug 05, 2005 60.10 60.27 59.08 59.08 2,585,400 -1.17(-1.94%)
Aug 04, 2005 60.75 60.75 60.25 60.25 1,583,200 -0.56(-0.92%)
Aug 03, 2005 61.08 61.45 60.66 60.81 2,227,400 -0.54(-0.88%)
Aug 02, 2005 60.79 61.53 60.66 61.35 1,842,800 +0.55(+0.90%)
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.