Allstate Corp (NY: ALL )

191.00 +0.32 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 49.20 49.39 49.39 49.39 2,408,740 +0.27(+0.56%)
Aug 28, 2014 49.26 49.41 49.10 49.12 2,299,722 -0.31(-0.62%)
Aug 27, 2014 49.48 49.54 49.33 49.42 2,074,819 -0.04(-0.08%)
Aug 26, 2014 49.48 49.64 49.38 49.46 2,346,716 -0.04(-0.08%)
Aug 25, 2014 49.19 49.58 49.08 49.50 2,368,587 +0.55(+1.13%)
Aug 22, 2014 48.99 49.14 48.84 48.95 2,474,400 -0.23(-0.47%)
Aug 21, 2014 49.09 49.22 48.85 49.18 2,961,086 +0.09(+0.18%)
Aug 20, 2014 48.87 49.13 48.70 49.09 1,813,042 +0.25(+0.51%)
Aug 19, 2014 48.95 49.01 48.85 48.85 2,032,213 -0.15(-0.31%)
Aug 18, 2014 48.75 49.01 48.69 49.00 2,574,244 +0.47(+0.97%)
Aug 15, 2014 48.73 48.87 48.29 48.53 3,024,932 -0.07(-0.15%)
Aug 14, 2014 48.13 48.61 48.13 48.60 3,142,841 +0.54(+1.11%)
Aug 13, 2014 48.17 48.35 47.99 48.06 3,219,915 -0.03(-0.07%)
Aug 12, 2014 47.65 48.13 47.64 48.09 4,318,888 +0.47(+0.99%)
Aug 11, 2014 47.82 47.87 47.49 47.62 2,842,263 -0.09(-0.18%)
Aug 08, 2014 47.61 47.65 47.17 47.71 3,287,339 +0.29(+0.61%)
Aug 07, 2014 47.74 47.95 47.28 47.42 3,915,084 -0.22(-0.45%)
Aug 06, 2014 46.95 47.65 46.95 47.64 3,094,182 +0.58(+1.24%)
Aug 05, 2014 47.11 47.40 46.96 47.05 3,925,704 -0.09(-0.19%)
Aug 04, 2014 46.65 47.17 46.47 47.14 7,052,667 +0.66(+1.41%)
Aug 01, 2014 46.77 46.96 46.17 46.49 4,077,629 -0.25(-0.53%)
Jul 31, 2014 46.53 47.89 45.74 46.73 7,825,269 +1.25(+2.74%)
Jul 30, 2014 45.66 45.72 45.28 45.49 3,882,398 -0.13(-0.28%)
Jul 29, 2014 45.76 46.21 45.65 45.62 4,145,451 -0.71(-1.54%)
Jul 28, 2014 46.31 46.34 45.86 46.33 2,664,748 +0.00(+0.00%)
Jul 25, 2014 46.57 46.65 46.28 46.33 1,492,067 -0.44(-0.94%)
Jul 24, 2014 46.57 46.83 46.48 46.77 1,423,459 +0.13(+0.27%)
Jul 23, 2014 46.48 46.77 46.47 46.64 1,575,376 +0.19(+0.41%)
Jul 22, 2014 46.21 46.51 46.09 46.45 2,353,640 +0.06(+0.14%)
Jul 21, 2014 46.24 46.48 46.03 46.38 1,868,352 -0.04(-0.09%)
Jul 18, 2014 46.26 46.45 45.99 46.42 2,521,499 +0.19(+0.42%)
Jul 17, 2014 46.40 46.85 46.22 46.23 2,464,354 -0.27(-0.58%)
Jul 16, 2014 46.82 46.91 46.46 46.50 2,378,459 -0.24(-0.51%)
Jul 15, 2014 46.74 46.90 46.62 46.74 2,562,473 +0.14(+0.31%)
Jul 14, 2014 46.77 46.92 46.45 46.60 2,782,202 +0.06(+0.14%)
Jul 11, 2014 46.33 46.57 46.18 46.53 1,779,427 +0.10(+0.22%)
Jul 10, 2014 46.43 46.61 46.13 46.43 3,379,037 -0.33(-0.70%)
Jul 09, 2014 46.68 46.93 46.52 46.76 3,512,760 +0.00(+0.00%)
Jul 08, 2014 46.76 46.95 46.68 46.76 3,604,486 -0.04(-0.09%)
Jul 07, 2014 46.95 47.02 46.69 46.80 3,456,367 -0.35(-0.75%)
Jul 03, 2014 47.35 47.15 47.15 47.15 1,913,792 -0.02(-0.05%)
Jul 02, 2014 47.24 47.57 47.08 47.17 1,988,823 -0.10(-0.20%)
Jul 01, 2014 47.12 47.41 47.11 47.27 2,230,748 +0.32(+0.68%)
Jun 30, 2014 46.85 47.32 46.79 46.95 2,252,162 +0.02(+0.05%)
Jun 27, 2014 46.85 46.98 46.73 46.93 2,743,443 +0.11(+0.24%)
Jun 26, 2014 46.96 47.02 46.70 46.81 2,169,072 -0.13(-0.27%)
Jun 25, 2014 47.05 47.17 46.91 46.94 2,380,855 -0.17(-0.36%)
Jun 24, 2014 47.03 47.41 46.99 47.11 2,450,632 -0.22(-0.47%)
Jun 23, 2014 47.09 47.57 47.09 47.33 3,378,764 +0.30(+0.65%)
Jun 20, 2014 47.09 47.14 46.79 47.03 6,311,954 +0.00(+0.00%)
Jun 19, 2014 47.20 47.21 46.76 47.03 4,502,745 -0.27(-0.57%)
Jun 18, 2014 47.25 47.54 47.09 47.30 3,715,309 -0.04(-0.08%)
Jun 17, 2014 46.97 47.41 46.84 47.34 2,400,620 +0.32(+0.68%)
Jun 16, 2014 47.12 47.19 46.85 47.02 2,091,001 -0.16(-0.34%)
Jun 13, 2014 47.07 47.23 46.94 47.18 2,126,220 +0.24(+0.51%)
Jun 12, 2014 47.29 47.38 46.84 46.94 2,610,814 -0.30(-0.63%)
Jun 11, 2014 47.36 47.53 47.02 47.24 1,997,384 -0.08(-0.17%)
Jun 10, 2014 47.23 47.49 47.23 47.32 2,231,026 -0.11(-0.24%)
Jun 06, 2014 47.34 47.66 47.25 47.43 1,824,832 +0.17(+0.36%)
Jun 05, 2014 46.85 47.32 46.85 47.26 3,056,308 +0.39(+0.84%)
Jun 04, 2014 46.65 46.98 46.65 46.87 2,095,947 +0.03(+0.07%)
Jun 03, 2014 46.72 46.89 46.60 46.84 2,196,577 -0.07(-0.15%)
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.