Allstate Corp (NY: ALL )

104.14 USD +0.73 (+0.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 33.88 33.94 33.83 33.88 3,832,945 +0.04(+0.12%)
Apr 29, 2011 33.69 34.12 33.28 33.84 6,891,593 +0.08(+0.24%)
Apr 28, 2011 33.25 34.11 32.66 33.76 11,777,185 +1.82(+5.70%)
Apr 27, 2011 31.89 32.02 31.58 31.94 4,809,980 +0.20(+0.63%)
Apr 26, 2011 31.89 32.04 31.61 31.74 4,086,900 -0.18(-0.56%)
Apr 25, 2011 31.71 31.96 31.55 31.92 4,016,771 +0.27(+0.85%)
Apr 21, 2011 31.30 31.66 31.07 31.65 3,055,760 +0.47(+1.51%)
Apr 20, 2011 31.39 31.51 31.10 31.18 3,644,211 +0.13(+0.42%)
Apr 19, 2011 31.35 31.35 31.03 31.05 3,734,581 -0.22(-0.70%)
Apr 18, 2011 31.04 31.30 30.81 31.27 3,851,120 -0.14(-0.45%)
Apr 15, 2011 31.46 31.64 31.34 31.41 4,118,763 +0.01(+0.03%)
Apr 14, 2011 31.58 31.63 31.29 31.40 3,638,863 -0.44(-1.38%)
Apr 13, 2011 31.80 31.88 31.66 31.84 4,976,505 +0.23(+0.73%)
Apr 12, 2011 31.66 31.72 31.30 31.61 3,389,257 -0.14(-0.44%)
Apr 11, 2011 31.40 31.79 31.40 31.75 3,976,874 +0.35(+1.11%)
Apr 08, 2011 31.88 31.96 31.23 31.40 3,340,567 -0.40(-1.26%)
Apr 07, 2011 31.62 31.86 31.55 31.80 3,459,126 +0.15(+0.47%)
Apr 06, 2011 31.70 31.82 31.61 31.65 3,193,652 +0.04(+0.13%)
Apr 05, 2011 31.80 31.82 31.55 31.61 3,053,107 -0.25(-0.78%)
Apr 04, 2011 31.57 31.91 31.55 31.86 3,027,119 +0.41(+1.30%)
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.