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 (%)
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%)
Apr 01, 2011 31.33 31.60 31.27 31.45 6,171,401 -0.33(-1.04%)
Mar 31, 2011 31.73 32.17 31.67 31.78 4,130,247 -0.07(-0.22%)
Mar 30, 2011 31.85 31.85 31.85 31.85 2,791,690 +0.22(+0.70%)
Mar 29, 2011 31.61 31.76 31.35 31.63 3,030,137 -0.02(-0.06%)
Mar 28, 2011 31.54 31.75 31.42 31.65 2,914,257 +0.19(+0.60%)
Mar 25, 2011 31.59 31.65 31.28 31.46 3,785,193 -0.09(-0.29%)
Mar 24, 2011 31.48 31.58 31.21 31.55 2,575,422 +0.19(+0.61%)
Mar 23, 2011 31.32 31.51 31.13 31.36 2,977,950 -0.12(-0.38%)
Mar 22, 2011 31.59 31.83 31.37 31.48 4,278,347 +0.19(+0.61%)
Mar 21, 2011 31.31 31.34 31.23 31.29 3,708,064 +0.14(+0.45%)
Mar 18, 2011 31.47 31.66 31.00 31.15 5,614,050 +0.06(+0.19%)
Mar 17, 2011 31.25 31.30 30.75 31.09 4,338,559 +0.36(+1.17%)
Mar 16, 2011 31.28 31.34 30.69 30.73 7,309,945 -0.59(-1.88%)
Mar 15, 2011 31.24 31.48 31.22 31.32 6,332,803 -0.41(-1.29%)
Mar 14, 2011 31.79 31.89 31.57 31.73 4,819,250 -0.26(-0.81%)
Mar 11, 2011 31.56 32.07 31.30 31.99 3,950,454 +0.26(+0.82%)
Mar 10, 2011 31.74 32.00 31.63 31.73 4,060,890 -0.34(-1.06%)
Mar 09, 2011 31.79 32.20 31.74 32.07 4,584,738 +0.07(+0.22%)
Mar 08, 2011 31.53 32.04 31.51 32.00 3,220,386 +0.57(+1.81%)
Mar 07, 2011 31.75 31.84 31.34 31.43 3,310,919 -0.28(-0.88%)
Mar 04, 2011 31.79 32.08 31.38 31.71 4,513,417 -0.17(-0.53%)
Mar 03, 2011 31.53 31.99 31.53 31.88 4,835,372 +0.58(+1.85%)
Mar 02, 2011 31.32 31.49 31.18 31.30 4,643,992 -0.14(-0.45%)
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.