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, 2018 96.24 96.96 95.49 95.72 2,123,964 +0.23(+0.24%)
Oct 30, 2018 94.18 95.70 93.20 95.49 2,017,720 +1.95(+2.08%)
Oct 29, 2018 93.28 94.99 92.71 93.54 2,056,618 +1.21(+1.31%)
Oct 26, 2018 92.29 93.10 91.02 92.33 2,608,300 -0.52(-0.56%)
Oct 25, 2018 92.54 93.27 91.89 92.85 1,854,172 +0.76(+0.83%)
Oct 24, 2018 95.57 95.75 91.96 92.09 2,453,902 -3.98(-4.14%)
Oct 23, 2018 95.25 96.57 94.92 96.07 1,652,899 -0.67(-0.69%)
Oct 22, 2018 97.65 97.93 96.65 96.74 1,346,662 -0.58(-0.60%)
Oct 19, 2018 96.71 98.20 96.25 97.32 2,384,400 +0.71(+0.73%)
Oct 18, 2018 95.81 97.14 95.38 96.61 2,424,186 +0.86(+0.90%)
Oct 17, 2018 95.20 96.39 94.51 95.75 1,737,904 +0.61(+0.64%)
Oct 16, 2018 93.50 95.19 93.45 95.14 3,137,541 +2.35(+2.53%)
Oct 15, 2018 93.14 93.88 92.75 92.79 1,667,010 -0.37(-0.40%)
Oct 12, 2018 94.70 94.70 91.67 93.16 1,860,300 -0.01(-0.01%)
Oct 11, 2018 96.60 96.75 93.10 93.17 2,045,094 -3.70(-3.82%)
Oct 10, 2018 99.45 100.00 96.78 96.87 2,344,798 -3.59(-3.57%)
Oct 09, 2018 99.97 100.55 99.41 100.46 1,240,481 +0.37(+0.37%)
Oct 08, 2018 99.66 100.56 99.30 100.09 1,333,892 +0.50(+0.50%)
Oct 05, 2018 99.39 100.16 99.30 99.59 1,373,200 +0.15(+0.15%)
Oct 04, 2018 98.96 99.99 98.93 99.44 1,071,379 +0.62(+0.63%)
Oct 03, 2018 99.09 99.74 98.64 98.82 1,141,002 -0.03(-0.03%)
Oct 02, 2018 98.64 98.96 98.34 98.85 1,565,153 +0.32(+0.32%)
Oct 01, 2018 99.13 99.45 98.28 98.53 1,658,355 -0.17(-0.17%)
Sep 28, 2018 98.00 98.92 97.76 98.70 1,445,700 +0.55(+0.56%)
Sep 27, 2018 98.76 99.06 98.04 98.15 1,617,208 -0.70(-0.71%)
Sep 26, 2018 99.96 100.20 98.71 98.85 1,444,952 -0.95(-0.95%)
Sep 25, 2018 100.43 100.79 99.71 99.80 1,525,222 -0.58(-0.58%)
Sep 24, 2018 101.57 101.85 100.20 100.38 1,070,289 -1.44(-1.41%)
Sep 21, 2018 102.17 102.32 101.22 101.82 2,950,300 -0.21(-0.21%)
Sep 20, 2018 101.99 102.73 101.74 102.03 1,159,467 +0.33(+0.32%)
Sep 19, 2018 100.83 102.03 100.83 101.70 2,140,733 +0.55(+0.54%)
Sep 18, 2018 100.36 101.38 100.24 101.15 1,393,284 +0.82(+0.82%)
Sep 17, 2018 100.22 100.47 99.96 100.33 2,357,599 +0.34(+0.34%)
Sep 14, 2018 99.05 100.03 99.03 99.99 1,345,800 +0.94(+0.95%)
Sep 13, 2018 98.34 99.11 98.00 99.05 1,538,547 +1.47(+1.51%)
Sep 12, 2018 98.00 98.26 97.07 97.58 1,559,856 -0.58(-0.59%)
Sep 11, 2018 97.05 98.43 95.67 98.16 1,699,308 +0.31(+0.32%)
Sep 10, 2018 99.05 99.43 97.43 97.85 2,311,568 -2.18(-2.18%)
Sep 07, 2018 100.92 101.43 99.99 100.03 1,575,400 -1.07(-1.06%)
Sep 06, 2018 101.31 102.11 100.54 101.10 1,653,331 -0.30(-0.30%)
Sep 05, 2018 100.90 101.94 100.71 101.40 1,915,098 +0.45(+0.45%)
Sep 04, 2018 100.59 101.12 100.29 100.95 2,119,578 +0.38(+0.38%)
Aug 31, 2018 100.57 100.57 100.57 0 +0.54(+0.54%)
Aug 30, 2018 100.20 100.24 99.76 100.03 1,575,961 -0.55(-0.55%)
Aug 29, 2018 100.56 101.04 100.32 100.58 1,592,442 +0.20(+0.20%)
Aug 28, 2018 100.43 101.11 100.17 100.38 1,953,187 -0.04(-0.04%)
Aug 27, 2018 100.17 100.46 99.91 100.42 1,243,848 +0.89(+0.89%)
Aug 24, 2018 99.34 99.85 99.20 99.53 1,879,000 +0.38(+0.38%)
Aug 23, 2018 99.45 99.61 98.73 99.15 1,607,401 -0.36(-0.36%)
Aug 22, 2018 101.11 101.56 99.50 99.51 1,325,609 -1.93(-1.90%)
Aug 21, 2018 100.26 101.75 100.26 101.44 2,725,267 +1.00(+1.00%)
Aug 20, 2018 100.20 100.99 100.08 100.44 1,150,562 +0.42(+0.42%)
Aug 17, 2018 99.64 100.19 99.41 100.02 1,140,100 +0.13(+0.13%)
Aug 16, 2018 99.26 100.17 99.01 99.89 3,000,704 +1.05(+1.06%)
Aug 15, 2018 98.14 99.28 98.14 98.84 1,536,676 +0.46(+0.47%)
Aug 14, 2018 98.06 98.77 97.66 98.38 2,608,466 +0.22(+0.22%)
Aug 13, 2018 98.63 99.08 97.96 98.16 1,658,957 -0.47(-0.48%)
Aug 10, 2018 98.92 99.07 98.25 98.63 1,227,500 -0.85(-0.85%)
Aug 09, 2018 98.89 99.67 98.63 99.48 2,010,501 +0.27(+0.27%)
Aug 08, 2018 98.66 99.38 98.26 99.21 1,734,836 +0.44(+0.45%)
Aug 07, 2018 98.65 99.60 98.35 98.77 2,189,088 +0.37(+0.38%)
Aug 06, 2018 98.13 98.98 98.12 98.40 1,956,137 +0.35(+0.36%)
Aug 03, 2018 97.53 98.07 96.80 98.05 2,681,200 +0.51(+0.52%)
Aug 02, 2018 95.84 97.76 94.82 97.54 2,730,065 +2.89(+3.05%)
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.