Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 31.60 31.60 31.27 31.41 4,200,743 -0.12(-0.39%)
Nov 29, 2012 31.63 31.79 31.47 31.54 3,742,417 +0.01(+0.02%)
Nov 28, 2012 31.16 31.58 31.13 31.53 6,426,756 +0.33(+1.07%)
Nov 27, 2012 31.12 31.51 31.03 31.19 5,330,593 -0.02(-0.07%)
Nov 26, 2012 31.25 31.30 30.93 31.22 3,249,454 -0.22(-0.71%)
Nov 23, 2012 30.99 31.46 30.95 31.44 2,025,645 +0.60(+1.95%)
Nov 21, 2012 30.99 31.05 30.64 30.84 3,085,332 -0.09(-0.30%)
Nov 20, 2012 30.59 30.96 30.49 30.93 6,453,098 +0.31(+1.01%)
Nov 19, 2012 30.24 30.77 30.18 30.62 7,552,441 +0.59(+1.95%)
Nov 16, 2012 29.67 30.09 29.34 30.04 6,880,889 +0.49(+1.67%)
Nov 15, 2012 29.60 29.77 29.36 29.54 4,140,513 -0.05(-0.16%)
Nov 14, 2012 29.53 30.55 29.42 29.59 6,251,940 +0.19(+0.66%)
Nov 13, 2012 29.52 29.97 29.37 29.40 5,586,061 -0.36(-1.19%)
Nov 12, 2012 29.90 29.90 29.50 29.75 3,130,970 -0.14(-0.46%)
Nov 09, 2012 29.77 30.15 29.44 29.89 5,346,308 +0.04(+0.13%)
Nov 08, 2012 29.79 30.17 29.73 29.85 6,237,855 +0.01(+0.03%)
Nov 07, 2012 30.07 30.08 29.63 29.84 7,295,383 -0.45(-1.48%)
Nov 06, 2012 29.90 30.41 29.90 30.29 5,434,663 +0.44(+1.47%)
Nov 05, 2012 29.53 29.92 29.41 29.85 5,196,871 +0.09(+0.31%)
Nov 02, 2012 30.31 30.31 29.26 29.76 12,781,674 -0.38(-1.25%)
Nov 01, 2012 31.44 31.46 29.90 30.14 10,888,252 -0.72(-2.33%)
Oct 31, 2012 30.79 31.62 30.31 30.85 9,409,371 -0.13(-0.42%)
Oct 26, 2012 31.12 30.99 30.99 30.99 8,112,855 -0.28(-0.89%)
Oct 25, 2012 32.10 32.13 31.10 31.26 7,766,810 -0.51(-1.60%)
Oct 24, 2012 31.97 32.11 31.73 31.77 4,425,783 -0.09(-0.29%)
Oct 23, 2012 32.24 32.30 31.73 31.87 5,594,116 -0.56(-1.71%)
Oct 19, 2012 32.91 32.96 32.20 32.42 4,243,348 -0.47(-1.43%)
Oct 18, 2012 32.36 33.04 32.36 32.89 5,655,577 +0.58(+1.79%)
Oct 17, 2012 32.01 32.37 31.98 32.31 4,145,706 +0.35(+1.09%)
Oct 16, 2012 31.87 32.17 31.84 31.97 2,911,251 +0.23(+0.73%)
Oct 15, 2012 31.39 31.76 31.32 31.73 4,103,286 +0.39(+1.26%)
Oct 12, 2012 31.48 31.65 31.18 31.34 3,644,855 -0.16(-0.51%)
Oct 11, 2012 31.43 31.83 31.39 31.50 3,970,227 +0.19(+0.62%)
Oct 10, 2012 31.55 31.57 31.24 31.31 5,115,139 -0.24(-0.76%)
Oct 09, 2012 31.83 32.07 31.53 31.55 4,037,806 -0.25(-0.80%)
Oct 08, 2012 31.52 31.83 31.48 31.80 2,561,018 +0.18(+0.56%)
Oct 05, 2012 31.66 31.78 31.52 31.63 3,263,573 +0.12(+0.39%)
Oct 04, 2012 31.34 31.61 31.28 31.50 3,305,270 +0.34(+1.09%)
Oct 03, 2012 31.01 31.28 30.95 31.16 3,854,724 +0.23(+0.75%)
Oct 02, 2012 30.89 31.05 30.76 30.93 2,767,745 +0.10(+0.33%)
Oct 01, 2012 30.71 31.05 30.61 30.83 4,277,414 +0.26(+0.86%)
Sep 28, 2012 30.61 30.72 30.39 30.57 3,634,328 -0.12(-0.40%)
Sep 27, 2012 30.55 30.78 30.43 30.69 4,657,369 +0.24(+0.79%)
Sep 26, 2012 30.79 30.87 30.45 30.45 4,396,228 -0.37(-1.20%)
Sep 25, 2012 31.17 31.43 30.81 30.82 5,896,167 -0.23(-0.75%)
Sep 24, 2012 31.07 31.32 31.04 31.05 4,449,427 -0.15(-0.47%)
Sep 21, 2012 30.87 31.36 30.78 31.20 7,364,713 +0.43(+1.40%)
Sep 20, 2012 30.38 30.79 30.27 30.77 6,125,135 +0.28(+0.91%)
Sep 19, 2012 30.75 30.75 30.45 30.49 4,811,353 -0.27(-0.88%)
Sep 18, 2012 30.68 30.78 30.41 30.76 4,674,044 +0.05(+0.18%)
Sep 17, 2012 30.66 30.75 30.59 30.71 3,513,217 -0.05(-0.18%)
Sep 14, 2012 30.55 30.79 30.40 30.76 4,768,964 +0.33(+1.09%)
Sep 13, 2012 29.91 30.46 29.78 30.43 4,532,435 +0.47(+1.57%)
Sep 12, 2012 29.78 29.97 29.75 29.96 3,613,550 +0.25(+0.83%)
Sep 11, 2012 29.53 29.79 29.46 29.71 2,967,693 +0.19(+0.65%)
Sep 10, 2012 29.60 29.70 29.51 29.52 2,802,992 -0.18(-0.60%)
Sep 07, 2012 29.73 29.83 29.57 29.70 4,026,911 +0.02(+0.05%)
Sep 06, 2012 29.35 29.75 29.25 29.68 5,466,534 +0.52(+1.77%)
Sep 05, 2012 28.97 29.30 28.97 29.16 6,132,188 +0.30(+1.04%)
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.