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 (%)
Jul 29, 2011 27.54 28.04 27.53 27.72 5,981,286 +0.03(+0.11%)
Jul 28, 2011 27.71 28.01 27.62 27.69 4,038,020 +0.06(+0.22%)
Jul 27, 2011 28.15 28.32 27.61 27.63 5,185,034 -0.60(-2.13%)
Jul 26, 2011 28.29 28.51 28.20 28.23 3,124,342 -0.15(-0.53%)
Jul 25, 2011 28.47 28.56 28.24 28.38 3,108,930 -0.31(-1.08%)
Jul 22, 2011 28.75 28.79 28.34 28.69 3,092,958 -0.03(-0.10%)
Jul 21, 2011 28.57 28.91 28.40 28.72 5,778,815 +0.32(+1.13%)
Jul 20, 2011 28.34 28.52 28.11 28.40 4,874,579 +0.10(+0.35%)
Jul 19, 2011 27.90 28.31 27.84 28.30 7,274,471 +0.29(+1.04%)
Jul 18, 2011 28.46 28.84 27.68 28.01 13,121,175 -1.46(-4.95%)
Jul 15, 2011 29.76 29.80 29.26 29.47 3,711,739 -0.23(-0.77%)
Jul 14, 2011 30.02 30.04 29.54 29.70 3,489,150 -0.17(-0.57%)
Jul 13, 2011 30.18 30.41 29.82 29.87 3,195,827 -0.11(-0.37%)
Jul 12, 2011 29.93 30.48 29.92 29.98 2,821,981 -0.04(-0.13%)
Jul 11, 2011 30.20 30.23 29.82 30.02 3,065,296 -0.52(-1.70%)
Jul 08, 2011 30.59 30.60 30.37 30.54 2,566,425 -0.38(-1.23%)
Jul 07, 2011 30.93 31.01 30.68 30.92 2,140,871 +0.30(+0.98%)
Jul 06, 2011 30.64 30.79 30.41 30.62 3,142,053 -0.16(-0.52%)
Jul 05, 2011 30.87 30.98 30.52 30.78 3,613,157 -0.12(-0.39%)
Jul 01, 2011 30.66 30.93 30.55 30.90 2,646,053 +0.37(+1.21%)
Jun 30, 2011 30.46 30.66 30.10 30.53 3,607,956 +0.08(+0.26%)
Jun 29, 2011 29.86 30.47 29.86 30.45 5,160,227 +0.76(+2.56%)
Jun 28, 2011 29.69 29.89 29.49 29.69 4,094,737 +0.07(+0.24%)
Jun 27, 2011 29.39 29.81 29.32 29.62 2,430,875 +0.19(+0.65%)
Jun 24, 2011 29.69 29.75 29.27 29.43 3,893,323 -0.23(-0.78%)
Jun 23, 2011 29.61 29.84 29.39 29.66 6,563,784 -0.30(-1.00%)
Jun 22, 2011 30.02 30.24 29.93 29.96 4,033,171 -0.16(-0.53%)
Jun 21, 2011 30.03 30.39 29.92 30.12 3,547,485 +0.24(+0.80%)
Jun 20, 2011 29.88 29.91 29.81 29.88 3,548,908 +0.23(+0.78%)
Jun 17, 2011 29.81 30.00 29.51 29.65 5,382,683 +0.10(+0.34%)
Jun 16, 2011 29.57 29.94 29.38 29.55 4,568,324 +0.07(+0.24%)
Jun 15, 2011 29.97 29.97 29.28 29.48 5,221,248 -0.74(-2.45%)
Jun 14, 2011 30.13 30.39 30.00 30.22 4,511,464 +0.33(+1.10%)
Jun 13, 2011 29.75 29.99 29.67 29.89 3,240,217 +0.24(+0.81%)
Jun 10, 2011 30.03 30.06 29.52 29.65 3,653,684 -0.55(-1.82%)
Jun 09, 2011 29.94 30.33 29.73 30.20 3,687,007 +0.37(+1.24%)
Jun 08, 2011 30.12 30.15 29.71 29.83 3,278,579 -0.34(-1.13%)
Jun 07, 2011 30.27 30.44 30.12 30.17 3,052,461 +0.01(+0.03%)
Jun 06, 2011 30.55 30.70 29.99 30.16 3,948,797 -0.51(-1.66%)
Jun 03, 2011 30.29 30.99 30.25 30.67 4,871,704 -0.54(-1.73%)
May 24, 2011 31.41 31.62 31.20 31.21 3,150,616 -0.21(-0.67%)
May 23, 2011 31.60 31.82 31.38 31.42 5,184,236 -0.59(-1.84%)
May 20, 2011 32.33 32.48 31.96 32.01 4,315,311 -0.44(-1.36%)
May 19, 2011 32.53 32.59 32.16 32.45 4,546,808 +0.00(+0.00%)
May 18, 2011 32.39 32.47 32.09 32.45 3,588,486 +0.03(+0.09%)
May 17, 2011 32.44 32.55 32.23 32.42 3,336,763 -0.10(-0.31%)
May 16, 2011 32.22 32.84 32.22 32.52 3,697,820 +0.14(+0.43%)
May 13, 2011 32.95 33.00 32.28 32.38 4,807,963 -0.62(-1.88%)
May 12, 2011 32.72 33.03 32.38 33.00 6,437,846 -0.05(-0.15%)
May 11, 2011 33.41 33.50 32.86 33.05 4,556,440 -0.45(-1.34%)
May 10, 2011 33.30 33.65 33.03 33.50 3,658,894 +0.37(+1.12%)
May 09, 2011 33.41 33.44 32.89 33.13 3,578,484 -0.30(-0.90%)
May 06, 2011 33.67 33.79 33.19 33.43 4,084,932 +0.01(+0.03%)
May 05, 2011 33.85 33.95 33.22 33.42 5,254,216 -0.56(-1.65%)
May 04, 2011 34.27 34.37 33.82 33.98 4,207,022 -0.33(-0.96%)
May 03, 2011 33.90 34.40 33.86 34.31 5,123,448 +0.43(+1.27%)
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.