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 (%)
Feb 28, 2020 106.58 107.90 102.91 105.25 4,179,800 -4.67(-4.25%)
Feb 27, 2020 114.59 115.03 109.87 109.92 2,366,944 -5.81(-5.02%)
Feb 26, 2020 117.96 119.01 115.72 115.73 2,479,025 -1.58(-1.35%)
Feb 25, 2020 120.75 120.80 117.14 117.31 2,046,443 -3.23(-2.68%)
Feb 24, 2020 121.45 122.37 120.18 120.54 1,745,582 -3.08(-2.49%)
Feb 21, 2020 123.29 124.03 122.92 123.62 1,477,600 +0.16(+0.13%)
Feb 20, 2020 123.99 124.48 123.05 123.46 2,146,134 -0.80(-0.64%)
Feb 19, 2020 124.60 125.00 123.85 124.26 1,371,861 -0.04(-0.03%)
Feb 18, 2020 125.40 125.92 124.11 124.30 1,663,721 -1.27(-1.01%)
Feb 14, 2020 124.93 125.59 124.65 125.57 1,110,800 +0.68(+0.54%)
Feb 13, 2020 123.65 124.92 123.20 124.89 1,367,476 +1.11(+0.90%)
Feb 12, 2020 125.25 125.25 122.94 123.78 1,549,109 -1.32(-1.06%)
Feb 11, 2020 123.90 125.41 123.72 125.10 1,739,604 +1.15(+0.93%)
Feb 10, 2020 124.34 124.83 123.27 123.95 1,534,299 -0.48(-0.39%)
Feb 07, 2020 123.87 124.76 123.61 124.43 1,331,500 +0.54(+0.44%)
Feb 06, 2020 124.77 125.43 123.79 123.89 1,506,714 -0.78(-0.63%)
Feb 05, 2020 121.07 124.94 121.07 124.67 2,718,359 +4.72(+3.93%)
Feb 04, 2020 120.16 121.16 119.91 119.95 1,848,211 +0.90(+0.76%)
Feb 03, 2020 119.00 120.07 118.80 119.05 1,439,302 +0.51(+0.43%)
Jan 31, 2020 119.21 120.11 118.27 118.54 1,754,400 -1.34(-1.12%)
Jan 30, 2020 117.59 119.98 117.57 119.88 1,289,419 +1.52(+1.28%)
Jan 29, 2020 118.50 118.72 117.67 118.36 1,878,790 +0.82(+0.70%)
Jan 28, 2020 116.88 118.14 116.88 117.54 1,496,518 +0.96(+0.82%)
Jan 27, 2020 117.00 117.93 116.56 116.58 1,135,196 -1.70(-1.44%)
Jan 24, 2020 118.24 118.75 117.48 118.28 2,152,100 +0.13(+0.11%)
Jan 23, 2020 117.06 118.39 116.10 118.15 1,502,433 +0.50(+0.42%)
Jan 22, 2020 118.24 118.69 117.58 117.65 1,274,111 -0.15(-0.13%)
Jan 21, 2020 117.15 118.27 117.06 117.80 1,314,122 +0.25(+0.21%)
Jan 17, 2020 116.40 117.62 115.85 117.55 1,725,600 +1.40(+1.21%)
Jan 16, 2020 114.54 116.16 114.27 116.15 1,902,934 +1.89(+1.65%)
Jan 15, 2020 113.62 114.62 113.05 114.26 1,692,535 +0.46(+0.40%)
Jan 14, 2020 114.35 114.39 113.44 113.80 1,899,079 -0.68(-0.59%)
Jan 13, 2020 113.48 114.49 113.45 114.48 1,526,091 +1.03(+0.91%)
Jan 10, 2020 113.96 114.16 113.18 113.45 1,431,200 -0.33(-0.29%)
Jan 09, 2020 113.00 113.91 112.72 113.78 1,462,006 +1.28(+1.14%)
Jan 08, 2020 112.55 113.83 112.43 112.50 1,748,857 +0.31(+0.28%)
Jan 07, 2020 112.68 112.99 112.16 112.19 1,640,983 -0.97(-0.86%)
Jan 06, 2020 112.34 113.21 112.04 113.16 1,214,837 +0.33(+0.29%)
Jan 03, 2020 111.84 113.10 111.77 112.83 1,047,100 +0.01(+0.01%)
Jan 02, 2020 112.97 113.00 111.66 112.82 1,212,402 +0.37(+0.33%)
Dec 31, 2019 111.82 112.48 111.59 112.45 1,109,000 +0.68(+0.61%)
Dec 30, 2019 112.00 112.05 111.34 111.77 920,262 -0.10(-0.09%)
Dec 27, 2019 111.87 112.12 111.41 111.87 1,041,600 +0.27(+0.24%)
Dec 26, 2019 111.16 112.12 111.14 111.60 822,900 +0.43(+0.39%)
Dec 24, 2019 110.95 111.61 110.95 111.17 831,700 +0.29(+0.26%)
Dec 23, 2019 111.82 112.00 110.39 110.88 1,834,729 -0.70(-0.63%)
Dec 20, 2019 112.43 113.32 111.51 111.58 3,457,800 +0.37(+0.33%)
Dec 19, 2019 109.45 111.21 108.98 111.21 2,351,873 +1.56(+1.42%)
Dec 18, 2019 110.18 110.18 109.19 109.65 1,672,249 -0.20(-0.18%)
Dec 17, 2019 109.89 110.62 109.44 109.85 3,208,096 +0.23(+0.21%)
Dec 16, 2019 109.90 110.11 109.17 109.62 2,329,896 -0.08(-0.07%)
Dec 13, 2019 109.80 110.29 109.23 109.70 1,523,300 -0.65(-0.59%)
Dec 12, 2019 109.39 110.57 108.93 110.35 1,757,153 +0.76(+0.69%)
Dec 11, 2019 110.54 110.68 109.07 109.59 1,489,278 -1.15(-1.04%)
Dec 10, 2019 111.34 111.76 110.63 110.74 1,030,984 -0.58(-0.52%)
Dec 09, 2019 111.05 111.55 110.60 111.32 1,789,373 +0.22(+0.20%)
Dec 06, 2019 110.17 111.51 110.17 111.10 1,805,100 +1.56(+1.42%)
Dec 05, 2019 110.16 110.33 109.34 109.54 2,608,519 -0.60(-0.54%)
Dec 04, 2019 109.36 110.51 109.12 110.14 1,209,072 +0.70(+0.64%)
Dec 03, 2019 110.29 110.39 108.96 109.44 1,269,616 -1.70(-1.53%)
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.