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 (%)
Nov 30, 2020 103.28 103.88 102.15 102.35 2,931,755 -1.79(-1.72%)
Nov 27, 2020 103.24 104.29 102.82 104.14 1,069,400 +0.19(+0.18%)
Nov 25, 2020 104.16 104.28 102.75 103.95 1,950,700 -0.93(-0.89%)
Nov 24, 2020 102.55 105.22 101.36 104.88 2,627,046 +3.57(+3.52%)
Nov 23, 2020 101.20 101.41 100.01 101.31 1,878,084 +1.13(+1.13%)
Nov 20, 2020 100.35 101.73 99.92 100.18 1,817,800 -0.19(-0.19%)
Nov 19, 2020 99.20 100.81 98.15 100.37 2,155,700 +0.30(+0.30%)
Nov 18, 2020 99.56 102.01 98.55 100.07 2,517,807 +0.70(+0.70%)
Nov 17, 2020 98.06 99.74 97.05 99.37 1,756,409 +1.31(+1.34%)
Nov 16, 2020 98.49 98.83 97.08 98.06 2,023,054 +1.35(+1.40%)
Nov 13, 2020 95.19 97.12 95.19 96.71 1,670,100 +1.90(+2.00%)
Nov 12, 2020 94.16 95.50 93.95 94.81 1,794,942 +0.44(+0.47%)
Nov 11, 2020 95.11 95.35 93.98 94.37 1,675,023 -0.07(-0.07%)
Nov 10, 2020 94.79 94.91 93.07 94.44 2,607,670 +0.55(+0.59%)
Nov 09, 2020 96.58 96.99 91.15 93.89 3,943,164 +2.74(+3.01%)
Nov 06, 2020 91.34 92.48 90.42 91.15 1,507,400 +0.74(+0.82%)
Nov 05, 2020 93.26 94.14 90.07 90.41 2,740,172 -1.63(-1.77%)
Nov 04, 2020 91.57 94.10 90.60 92.04 2,148,688 -0.88(-0.95%)
Nov 03, 2020 92.40 94.32 92.29 92.92 1,724,555 +2.02(+2.22%)
Nov 02, 2020 90.04 91.24 89.12 90.90 1,922,356 +2.15(+2.42%)
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%)
Oct 01, 2020 95.10 95.15 91.66 92.26 2,662,454 -1.88(-2.00%)
Sep 30, 2020 93.55 94.68 93.32 94.14 2,090,677 +0.70(+0.75%)
Sep 29, 2020 92.84 93.79 92.29 93.44 2,403,230 +0.22(+0.24%)
Sep 28, 2020 92.31 94.13 91.89 93.22 1,385,062 +1.94(+2.13%)
Sep 25, 2020 89.07 91.60 88.92 91.28 2,077,800 +1.30(+1.44%)
Sep 24, 2020 89.68 91.19 88.78 89.98 1,941,321 +0.36(+0.40%)
Sep 23, 2020 92.25 93.06 89.57 89.62 1,817,820 -2.72(-2.95%)
Sep 22, 2020 92.72 94.00 91.61 92.34 2,095,334 +0.31(+0.34%)
Sep 21, 2020 90.04 92.57 89.72 92.03 2,608,930 +0.75(+0.82%)
Sep 18, 2020 92.54 92.98 90.91 91.28 2,549,300 -1.52(-1.64%)
Sep 17, 2020 95.00 95.22 92.26 92.80 1,539,455 -3.11(-3.24%)
Sep 16, 2020 95.15 97.56 94.94 95.91 1,797,412 +1.07(+1.13%)
Sep 15, 2020 95.60 96.58 93.98 94.84 2,411,510 -0.11(-0.12%)
Sep 14, 2020 94.40 95.57 94.27 94.95 1,471,405 +1.13(+1.20%)
Sep 11, 2020 92.81 94.14 92.48 93.82 1,288,200 +1.20(+1.30%)
Sep 10, 2020 93.11 94.09 92.58 92.62 1,850,834 +0.08(+0.09%)
Sep 09, 2020 91.93 93.69 91.61 92.54 1,784,506 +1.29(+1.41%)
Sep 08, 2020 93.72 93.79 91.07 91.25 1,927,580 -2.56(-2.73%)
Sep 04, 2020 94.63 95.17 92.64 93.81 1,892,500 +0.47(+0.50%)
Sep 03, 2020 95.20 97.39 92.53 93.34 2,022,104 -1.25(-1.32%)
Sep 02, 2020 92.73 95.08 92.14 94.59 3,079,063 +1.63(+1.75%)
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.