Allstate Corp (NY: ALL )

190.68 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 56.39 56.53 56.02 56.10 2,020,322 -0.17(-0.30%)
Jul 30, 2015 56.01 56.36 55.91 56.27 1,686,318 +0.10(+0.17%)
Jul 29, 2015 55.73 56.18 55.70 56.17 2,693,819 +0.37(+0.67%)
Jul 28, 2015 55.97 55.98 55.55 55.79 2,280,695 +0.15(+0.26%)
Jul 27, 2015 55.29 55.83 55.27 55.65 3,223,991 +0.07(+0.12%)
Jul 24, 2015 55.53 55.84 55.47 55.58 2,281,017 -0.03(-0.06%)
Jul 23, 2015 55.65 55.86 55.48 55.62 2,596,991 -0.01(-0.01%)
Jul 22, 2015 55.08 55.70 54.92 55.62 3,103,671 +0.55(+0.99%)
Jul 21, 2015 55.13 55.41 54.81 55.08 2,413,220 -0.01(-0.01%)
Jul 20, 2015 54.89 55.28 54.60 55.09 2,883,101 +0.10(+0.18%)
Jul 17, 2015 55.19 55.22 54.65 54.99 3,230,861 -0.32(-0.57%)
Jul 16, 2015 55.60 55.72 55.03 55.31 2,431,790 -0.06(-0.12%)
Jul 15, 2015 55.00 55.38 54.87 55.37 2,979,718 +0.38(+0.70%)
Jul 14, 2015 54.47 55.09 54.47 54.99 2,774,415 +0.28(+0.51%)
Jul 13, 2015 54.66 54.79 54.32 54.71 2,976,319 +0.86(+1.60%)
Jul 10, 2015 53.74 53.98 53.50 53.85 2,742,712 +0.63(+1.19%)
Jul 09, 2015 53.50 53.51 53.09 53.22 2,899,457 +0.40(+0.75%)
Jul 08, 2015 53.09 53.40 52.76 52.82 3,235,024 -0.67(-1.25%)
Jul 07, 2015 52.71 53.51 52.43 53.48 3,618,549 +0.76(+1.43%)
Jul 06, 2015 52.31 52.81 52.26 52.73 3,420,630 -0.15(-0.28%)
Jul 02, 2015 53.27 52.87 52.87 52.87 3,463,896 -0.41(-0.76%)
Jul 01, 2015 53.53 54.13 53.06 53.28 5,725,025 +0.50(+0.96%)
Jun 30, 2015 53.17 53.37 52.74 52.78 3,836,505 +0.15(+0.29%)
Jun 29, 2015 53.09 53.32 52.57 52.62 3,341,227 -0.94(-1.75%)
Jun 26, 2015 53.22 53.75 53.08 53.56 3,784,910 +0.65(+1.23%)
Jun 25, 2015 53.85 53.92 52.91 52.91 4,677,914 -0.75(-1.40%)
Jun 24, 2015 53.99 54.03 53.64 53.65 3,298,706 -0.33(-0.62%)
Jun 23, 2015 54.03 54.12 53.84 53.99 3,053,493 +0.07(+0.12%)
Jun 22, 2015 53.70 54.43 53.70 53.92 5,069,898 -0.14(-0.26%)
Jun 19, 2015 55.44 55.54 54.06 54.06 6,206,108 -1.55(-2.78%)
Jun 18, 2015 54.82 55.70 54.78 55.61 3,571,763 +0.95(+1.74%)
Jun 17, 2015 54.88 54.97 54.47 54.66 1,857,529 -0.12(-0.22%)
Jun 16, 2015 54.16 54.87 54.05 54.78 2,077,446 +0.54(+0.99%)
Jun 15, 2015 54.39 54.69 54.22 54.24 2,385,115 -0.57(-1.04%)
Jun 12, 2015 54.66 54.91 54.57 54.81 2,236,865 -0.10(-0.18%)
Jun 11, 2015 54.55 54.91 54.44 54.91 2,543,914 +0.47(+0.87%)
Jun 10, 2015 53.63 54.52 53.61 54.44 2,974,537 +0.98(+1.83%)
Jun 09, 2015 53.55 53.90 53.37 53.46 2,711,251 -0.09(-0.17%)
Jun 08, 2015 54.14 54.34 53.53 53.55 2,447,181 -0.54(-0.99%)
Jun 05, 2015 54.84 55.04 54.07 54.09 2,275,486 -0.46(-0.85%)
Jun 04, 2015 54.82 55.06 54.47 54.55 2,940,585 -0.55(-0.99%)
Jun 03, 2015 54.79 55.17 54.61 55.09 2,180,577 +0.48(+0.88%)
Jun 02, 2015 54.44 54.85 54.35 54.61 2,867,354 +0.17(+0.31%)
Jun 01, 2015 55.04 55.31 54.43 54.44 3,236,734 -0.33(-0.59%)
May 29, 2015 55.07 55.18 54.76 54.77 2,446,299 -0.39(-0.71%)
May 28, 2015 54.83 55.27 54.83 55.16 2,512,705 +0.15(+0.28%)
May 27, 2015 54.86 55.18 54.59 55.01 2,528,359 +0.43(+0.79%)
May 26, 2015 54.60 54.69 54.38 54.57 3,165,325 -0.18(-0.33%)
May 22, 2015 55.10 54.75 54.75 54.75 2,231,520 -0.40(-0.73%)
May 21, 2015 55.42 55.57 54.98 55.16 3,134,616 -0.51(-0.92%)
May 20, 2015 55.60 55.76 55.18 55.67 3,219,252 -0.02(-0.03%)
May 19, 2015 55.30 55.76 55.11 55.68 3,161,599 +0.53(+0.97%)
May 18, 2015 54.79 55.24 54.76 55.15 1,782,895 +0.40(+0.72%)
May 15, 2015 54.78 55.09 54.65 54.75 2,078,716 -0.03(-0.06%)
May 14, 2015 54.44 54.81 54.42 54.78 2,545,590 +0.53(+0.97%)
May 13, 2015 54.02 54.30 53.91 54.26 3,035,105 +0.06(+0.12%)
May 12, 2015 54.05 54.35 53.96 54.19 3,099,582 +0.03(+0.06%)
May 11, 2015 54.48 54.59 54.04 54.16 4,229,086 -0.32(-0.59%)
May 08, 2015 55.40 55.48 54.34 54.48 4,485,006 -0.36(-0.66%)
May 07, 2015 54.45 54.96 54.25 54.85 5,333,928 +0.33(+0.61%)
May 06, 2015 55.79 56.09 54.19 54.52 12,022,288 -2.18(-3.84%)
May 05, 2015 56.39 56.96 56.39 56.70 3,102,829 +0.15(+0.26%)
May 04, 2015 56.70 56.84 56.42 56.55 5,090,982 -0.11(-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.