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 30, 2020 88.28 89.40 87.70 88.75 1,796,400 +0.16(+0.18%)
Oct 29, 2020 87.44 89.43 86.51 88.59 1,653,832 +0.59(+0.67%)
Oct 28, 2020 87.75 88.95 87.33 88.00 2,620,484 -1.04(-1.17%)
Oct 27, 2020 90.58 90.88 89.00 89.04 1,799,960 -1.78(-1.96%)
Oct 26, 2020 90.57 90.89 89.53 90.82 1,662,701 -0.43(-0.47%)
Oct 23, 2020 92.52 92.65 90.91 91.25 1,166,200 -0.44(-0.48%)
Oct 22, 2020 90.85 91.95 90.11 91.69 1,479,900 +0.93(+1.02%)
Oct 21, 2020 90.92 91.87 90.30 90.76 2,483,875 -0.32(-0.35%)
Oct 20, 2020 92.25 92.53 90.93 91.08 1,621,529 -0.34(-0.37%)
Oct 19, 2020 92.12 93.10 91.05 91.42 1,326,844 -1.16(-1.25%)
Oct 16, 2020 91.82 93.27 91.82 92.58 3,520,900 +0.87(+0.95%)
Oct 15, 2020 90.04 92.27 89.90 91.71 1,811,980 +0.43(+0.47%)
Oct 14, 2020 91.88 93.10 91.24 91.28 2,514,331 -0.51(-0.56%)
Oct 13, 2020 94.02 94.66 91.37 91.79 2,513,728 -2.47(-2.62%)
Oct 12, 2020 93.11 94.85 92.90 94.26 1,526,575 +1.40(+1.51%)
Oct 09, 2020 93.89 93.97 92.77 92.86 1,501,300 -0.72(-0.77%)
Oct 08, 2020 93.60 94.91 93.26 93.58 1,422,906 +0.29(+0.31%)
Oct 07, 2020 93.40 94.84 93.03 93.29 1,558,054 +0.64(+0.69%)
Oct 06, 2020 93.99 94.83 92.27 92.65 2,163,844 -1.03(-1.10%)
Oct 05, 2020 93.81 94.95 93.14 93.68 1,501,796 +0.66(+0.71%)
Oct 02, 2020 91.34 94.36 91.18 93.02 1,369,100 +0.76(+0.82%)
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.