Allstate Corp (NY: ALL )

189.59 -1.42 (-0.74%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 40.81 41.04 40.50 40.53 4,897,666 -0.87(-2.10%)
Jan 30, 2014 41.20 41.45 41.04 41.40 2,275,902 +0.44(+1.08%)
Jan 29, 2014 40.59 41.27 40.59 40.96 4,550,334 -0.02(-0.06%)
Jan 28, 2014 40.26 41.08 40.21 40.98 3,986,911 +0.85(+2.11%)
Jan 27, 2014 40.07 40.46 39.86 40.13 4,881,536 +0.06(+0.16%)
Jan 24, 2014 40.55 40.89 40.07 40.07 4,251,463 -0.81(-1.98%)
Jan 23, 2014 41.17 41.31 40.63 40.88 3,637,664 -0.61(-1.47%)
Jan 22, 2014 41.76 41.88 41.16 41.49 4,004,314 -0.21(-0.51%)
Jan 21, 2014 42.18 42.29 41.42 41.70 3,756,787 -0.17(-0.42%)
Jan 17, 2014 42.14 41.88 41.88 41.88 2,333,257 -0.22(-0.53%)
Jan 16, 2014 42.60 42.66 42.02 42.10 4,678,863 -0.56(-1.32%)
Jan 15, 2014 42.74 42.81 42.37 42.66 2,824,235 -0.08(-0.19%)
Jan 14, 2014 42.42 42.78 42.32 42.74 2,694,236 +0.42(+0.99%)
Jan 13, 2014 42.70 42.88 42.30 42.32 3,744,686 -0.50(-1.16%)
Jan 10, 2014 42.55 43.02 42.37 42.82 3,059,532 +0.21(+0.48%)
Jan 09, 2014 42.45 42.75 42.39 42.61 2,515,940 +0.25(+0.58%)
Jan 08, 2014 42.14 42.52 41.99 42.37 3,884,748 +0.13(+0.32%)
Jan 07, 2014 42.23 42.33 42.07 42.23 2,378,195 +0.18(+0.43%)
Jan 06, 2014 42.38 42.49 41.82 42.05 3,405,689 -0.17(-0.39%)
Jan 03, 2014 42.47 42.59 42.04 42.22 1,983,641 -0.17(-0.41%)
Jan 02, 2014 42.82 43.10 42.35 42.39 2,409,451 -0.78(-1.82%)
Dec 31, 2013 43.00 43.17 43.17 43.17 1,973,478 +0.25(+0.57%)
Dec 30, 2013 42.49 43.01 42.46 42.93 3,001,127 +0.46(+1.08%)
Dec 27, 2013 42.58 42.71 42.32 42.47 2,382,957 -0.09(-0.22%)
Dec 26, 2013 42.77 42.80 42.47 42.56 1,638,580 -0.16(-0.37%)
Dec 24, 2013 42.50 42.72 42.46 42.72 874,989 +0.21(+0.50%)
Dec 23, 2013 42.75 42.80 42.43 42.51 2,282,514 -0.06(-0.13%)
Dec 20, 2013 42.02 42.79 42.02 42.56 7,071,792 +0.41(+0.98%)
Dec 19, 2013 41.52 42.22 41.42 42.15 3,797,700 +0.40(+0.97%)
Dec 18, 2013 41.56 41.76 40.97 41.75 3,972,797 +0.44(+1.07%)
Dec 17, 2013 41.72 41.76 41.16 41.31 2,873,891 -0.51(-1.23%)
Dec 16, 2013 42.11 42.13 41.69 41.82 2,311,620 +0.02(+0.04%)
Dec 13, 2013 41.90 42.16 41.74 41.80 1,939,749 +0.02(+0.04%)
Dec 12, 2013 41.92 42.11 41.76 41.79 2,609,462 -0.22(-0.53%)
Dec 11, 2013 42.61 42.73 41.93 42.01 3,445,066 -0.56(-1.32%)
Dec 10, 2013 42.67 42.91 42.57 42.57 1,732,785 -0.26(-0.61%)
Dec 09, 2013 42.79 43.10 42.79 42.83 2,004,297 -0.17(-0.39%)
Dec 06, 2013 42.73 43.11 42.71 43.00 2,660,537 +0.73(+1.72%)
Dec 05, 2013 42.32 42.52 42.09 42.27 3,292,870 -0.13(-0.32%)
Dec 04, 2013 42.18 42.60 41.98 42.41 3,160,835 +0.05(+0.11%)
Dec 03, 2013 42.48 42.67 42.15 42.36 3,205,422 -0.32(-0.74%)
Dec 02, 2013 42.97 43.02 42.60 42.67 2,265,413 -0.29(-0.66%)
Nov 29, 2013 43.23 43.31 42.90 42.96 1,469,563 -0.09(-0.20%)
Nov 27, 2013 43.18 43.41 42.95 43.05 2,234,727 -0.09(-0.20%)
Nov 26, 2013 43.09 43.37 42.99 43.13 2,244,862 +0.15(+0.35%)
Nov 25, 2013 43.14 43.18 42.94 42.98 1,980,612 -0.13(-0.29%)
Nov 22, 2013 42.82 43.14 42.69 43.11 2,143,598 +0.31(+0.72%)
Nov 21, 2013 42.46 42.93 42.40 42.80 2,781,460 +0.51(+1.21%)
Nov 20, 2013 42.61 42.67 42.22 42.29 1,800,621 -0.28(-0.67%)
Nov 19, 2013 42.72 42.84 42.45 42.57 1,643,874 -0.17(-0.39%)
Nov 18, 2013 43.10 43.11 42.66 42.74 2,598,042 -0.36(-0.84%)
Nov 15, 2013 42.82 43.11 42.72 43.10 2,255,305 +0.18(+0.42%)
Nov 14, 2013 42.55 42.94 42.40 42.92 2,173,668 +0.41(+0.96%)
Nov 13, 2013 41.90 42.51 41.86 42.51 2,657,685 +0.45(+1.07%)
Nov 12, 2013 42.50 42.57 41.95 42.06 2,544,691 -0.61(-1.44%)
Nov 11, 2013 42.61 42.76 42.43 42.68 1,873,327 +0.03(+0.07%)
Nov 08, 2013 41.75 42.68 41.73 42.64 2,998,381 +0.93(+2.23%)
Nov 07, 2013 42.30 42.43 41.71 41.72 2,834,473 -0.54(-1.27%)
Nov 06, 2013 41.94 42.27 41.83 42.25 2,177,571 +0.50(+1.19%)
Nov 05, 2013 41.81 42.00 41.59 41.75 2,017,657 -0.15(-0.36%)
Nov 04, 2013 42.16 42.29 41.85 41.90 2,272,950 -0.08(-0.19%)
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.