Allstate Corp (NY: ALL )

104.36 USD +0.53 (+0.51%)
Official Closing Price Updated: 6:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 61.82 61.87 61.11 61.36 2,467,800 -0.24(-0.39%)
Oct 30, 2006 61.55 61.89 61.46 61.60 1,410,600 -0.14(-0.23%)
Oct 27, 2006 61.97 62.07 61.51 61.74 3,538,700 -0.22(-0.36%)
Oct 26, 2006 61.81 62.02 61.52 61.96 1,916,700 +0.25(+0.41%)
Oct 25, 2006 61.80 62.08 61.43 61.71 2,471,100 -0.03(-0.05%)
Oct 24, 2006 61.16 61.88 61.10 61.74 2,536,500 +0.39(+0.64%)
Oct 23, 2006 61.20 61.40 61.09 61.35 3,052,900 +0.12(+0.20%)
Oct 20, 2006 61.77 61.78 61.10 61.23 3,789,400 -0.41(-0.67%)
Oct 19, 2006 62.75 62.77 61.13 61.64 6,036,200 -1.66(-2.62%)
Oct 18, 2006 63.75 64.07 63.09 63.30 3,343,700 -0.19(-0.30%)
Oct 17, 2006 62.96 63.69 62.93 63.49 2,025,000 +0.23(+0.36%)
Oct 16, 2006 63.08 63.43 63.00 63.26 2,559,300 +0.33(+0.52%)
Oct 13, 2006 62.87 63.14 62.51 62.93 1,462,100 +0.23(+0.37%)
Oct 12, 2006 62.41 62.75 62.25 62.70 4,085,700 +0.38(+0.61%)
Oct 11, 2006 62.20 62.51 62.19 62.32 2,650,600 -0.11(-0.18%)
Oct 10, 2006 62.80 62.90 62.21 62.43 3,286,600 -0.63(-1.00%)
Oct 09, 2006 62.96 63.10 62.63 63.06 1,925,000 -0.09(-0.14%)
Oct 06, 2006 62.98 63.45 62.65 63.15 3,105,900 -0.83(-1.30%)
Oct 05, 2006 63.91 64.50 63.85 63.98 2,445,000 -0.16(-0.25%)
Oct 04, 2006 63.98 64.24 63.74 64.14 3,513,300 +0.26(+0.41%)
Oct 03, 2006 62.76 63.98 62.73 63.88 3,326,800 +1.21(+1.93%)
Oct 02, 2006 62.60 62.77 62.07 62.67 1,792,700 -0.06(-0.10%)
Sep 29, 2006 62.75 62.94 62.29 62.73 2,249,100 -0.11(-0.18%)
Sep 28, 2006 62.23 62.94 62.23 62.84 1,811,200 +0.79(+1.27%)
Sep 27, 2006 62.50 62.64 61.92 62.05 3,366,700 -0.42(-0.67%)
Sep 26, 2006 62.00 62.61 61.92 62.47 3,306,700 +0.66(+1.07%)
Sep 25, 2006 60.80 62.05 60.73 61.81 3,480,800 +1.14(+1.88%)
Sep 22, 2006 60.87 60.89 60.52 60.67 1,389,700 +0.02(+0.03%)
Sep 21, 2006 60.71 60.90 60.51 60.65 2,411,600 -0.17(-0.28%)
Sep 20, 2006 60.20 60.90 59.90 60.82 2,016,300 +0.81(+1.35%)
Sep 19, 2006 60.85 60.85 59.82 60.01 3,419,900 -0.62(-1.02%)
Sep 18, 2006 60.67 60.81 59.35 60.63 3,441,200 +0.51(+0.85%)
Sep 15, 2006 60.00 60.49 59.83 60.12 2,627,300 +0.13(+0.22%)
Sep 14, 2006 59.88 60.00 59.55 59.99 1,458,600 +0.13(+0.22%)
Sep 13, 2006 59.70 59.98 59.36 59.86 1,703,900 +0.20(+0.34%)
Sep 12, 2006 59.49 59.91 59.31 59.66 1,799,300 +0.31(+0.52%)
Sep 11, 2006 59.00 59.38 58.89 59.35 1,709,200 +0.29(+0.49%)
Sep 08, 2006 58.10 59.10 57.87 59.06 2,242,700 +1.21(+2.09%)
Sep 07, 2006 57.78 58.15 57.70 57.85 1,051,900 -0.16(-0.28%)
Sep 06, 2006 57.77 58.47 57.73 58.01 1,604,200 -0.31(-0.53%)
Sep 05, 2006 58.63 58.89 58.27 58.32 1,523,600 -0.05(-0.09%)
Sep 01, 2006 58.01 58.52 57.90 58.37 2,499,500 +0.43(+0.74%)
Aug 31, 2006 57.56 57.99 57.30 57.94 1,957,300 +0.30(+0.52%)
Aug 30, 2006 57.83 58.00 57.57 57.64 1,624,400 +0.17(+0.30%)
Aug 29, 2006 57.08 57.59 56.79 57.47 2,066,700 +0.04(+0.07%)
Aug 28, 2006 56.80 57.68 56.75 57.43 1,686,000 +0.43(+0.75%)
Aug 25, 2006 57.14 57.16 56.52 57.00 2,158,300 -0.41(-0.71%)
Aug 24, 2006 57.80 57.89 57.22 57.41 1,193,100 -0.13(-0.23%)
Aug 23, 2006 57.83 57.88 57.10 57.54 2,176,200 -0.20(-0.35%)
Aug 22, 2006 58.30 58.35 57.74 57.74 2,375,500 -0.52(-0.89%)
Aug 21, 2006 57.81 58.42 57.73 58.26 1,831,100 +0.34(+0.59%)
Aug 18, 2006 57.78 58.12 57.48 57.92 2,214,400 +0.20(+0.35%)
Aug 17, 2006 57.11 57.89 56.94 57.72 2,675,200 +0.39(+0.68%)
Aug 16, 2006 57.68 57.74 56.95 57.33 2,239,200 -0.03(-0.05%)
Aug 15, 2006 56.98 57.53 56.76 57.36 2,783,400 +0.94(+1.67%)
Aug 14, 2006 56.12 56.78 56.04 56.42 2,116,700 +0.76(+1.37%)
Aug 11, 2006 55.47 55.83 55.42 55.66 1,001,900 +0.01(+0.02%)
Aug 10, 2006 55.05 55.90 54.92 55.65 2,356,300 +0.43(+0.78%)
Aug 09, 2006 56.04 56.25 55.07 55.22 2,163,500 -0.63(-1.13%)
Aug 08, 2006 56.10 56.30 55.20 55.85 2,378,700 -0.03(-0.05%)
Aug 07, 2006 55.68 56.10 55.45 55.88 2,271,200 +0.25(+0.45%)
Aug 04, 2006 56.00 56.27 55.49 55.63 2,239,400 -0.01(-0.02%)
Aug 03, 2006 54.80 55.70 54.80 55.64 2,682,300 +0.26(+0.47%)
Aug 02, 2006 55.45 55.70 55.12 55.38 3,191,000 -0.37(-0.66%)
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.