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 (%)
May 31, 2019 83.36 84.07 83.26 83.87 1,597,839 -0.33(-0.40%)
May 30, 2019 84.37 84.65 83.80 84.20 1,589,517 +0.14(+0.17%)
May 29, 2019 83.77 84.19 83.22 84.06 2,064,378 +1.00(+1.20%)
May 28, 2019 84.14 84.63 83.01 83.07 2,168,883 -1.12(-1.33%)
May 24, 2019 84.06 84.30 83.66 84.19 1,201,405 +0.34(+0.41%)
May 23, 2019 84.29 84.30 83.39 83.84 1,487,485 -0.97(-1.14%)
May 22, 2019 84.46 85.04 83.94 84.81 2,147,707 +0.16(+0.19%)
May 21, 2019 84.21 84.74 83.70 84.66 2,134,734 +0.85(+1.01%)
May 20, 2019 83.45 84.28 83.37 83.81 1,415,813 +0.26(+0.31%)
May 17, 2019 83.01 84.11 83.01 83.55 1,621,296 -0.20(-0.24%)
May 16, 2019 83.51 84.51 83.42 83.75 2,232,991 +0.33(+0.40%)
May 15, 2019 82.49 83.94 82.49 83.42 2,119,021 +0.66(+0.79%)
May 14, 2019 82.07 83.63 82.05 82.76 2,626,950 +0.58(+0.70%)
May 13, 2019 83.18 83.29 81.71 82.18 1,545,576 -2.01(-2.39%)
May 10, 2019 82.12 84.31 82.07 84.19 2,156,462 +1.74(+2.11%)
May 09, 2019 82.71 83.07 82.10 82.46 2,298,263 -0.81(-0.98%)
May 08, 2019 83.21 84.04 82.83 83.27 2,430,906 -0.30(-0.36%)
May 07, 2019 84.95 85.43 83.22 83.56 2,544,104 -1.76(-2.07%)
May 06, 2019 85.18 85.77 84.65 85.33 1,854,348 -0.79(-0.91%)
May 03, 2019 86.20 86.48 84.86 86.12 2,322,106 +0.25(+0.30%)
May 02, 2019 86.47 87.36 84.89 85.86 2,231,297 +0.25(+0.30%)
May 01, 2019 86.53 87.22 85.61 85.61 2,392,306 -0.93(-1.07%)
Apr 30, 2019 85.52 86.60 85.38 86.53 2,014,249 +1.14(+1.33%)
Apr 29, 2019 85.21 85.84 85.21 85.40 1,344,153 +0.31(+0.36%)
Apr 26, 2019 84.35 85.20 84.19 85.09 1,394,866 +0.82(+0.97%)
Apr 25, 2019 83.90 84.62 83.44 84.27 1,697,902 +0.05(+0.06%)
Apr 24, 2019 84.81 85.12 84.19 84.22 2,020,428 -0.77(-0.90%)
Apr 23, 2019 84.52 85.27 84.32 84.99 2,008,238 +0.19(+0.23%)
Apr 22, 2019 84.07 84.84 83.89 84.80 1,201,310 +0.31(+0.36%)
Apr 18, 2019 85.03 85.85 84.47 84.49 2,899,628 -0.62(-0.73%)
Apr 17, 2019 85.90 86.05 84.90 85.11 1,463,932 -0.66(-0.77%)
Apr 16, 2019 84.52 85.82 84.39 85.77 2,024,627 +1.56(+1.86%)
Apr 15, 2019 84.75 84.89 84.05 84.21 1,064,642 -0.53(-0.63%)
Apr 12, 2019 84.13 84.82 84.03 84.74 1,620,952 +1.05(+1.25%)
Apr 11, 2019 83.21 83.77 83.09 83.70 1,337,893 +0.71(+0.85%)
Apr 10, 2019 82.62 83.03 82.33 82.99 1,638,868 +0.56(+0.68%)
Apr 09, 2019 82.47 82.90 82.19 82.43 1,235,789 -0.45(-0.54%)
Apr 08, 2019 83.57 84.09 82.29 82.87 1,799,498 -1.26(-1.50%)
Apr 05, 2019 84.25 84.84 83.85 84.13 1,615,915 +0.21(+0.25%)
Apr 04, 2019 83.36 84.09 83.36 83.92 1,774,097 +0.38(+0.45%)
Apr 03, 2019 83.21 83.75 82.51 83.55 2,887,181 +0.73(+0.88%)
Apr 02, 2019 83.30 83.36 82.77 82.82 1,837,688 -0.24(-0.29%)
Apr 01, 2019 82.57 83.47 82.52 83.07 1,759,074 +0.79(+0.97%)
Mar 29, 2019 82.49 82.52 81.83 82.27 2,387,013 +0.21(+0.26%)
Mar 28, 2019 82.48 82.90 81.46 82.06 1,579,734 -0.18(-0.22%)
Mar 27, 2019 82.16 82.61 81.83 82.25 1,544,648 +0.04(+0.05%)
Mar 26, 2019 82.18 82.67 81.85 82.20 2,025,702 +0.10(+0.12%)
Mar 25, 2019 82.43 82.81 81.96 82.11 1,587,100 -0.16(-0.19%)
Mar 22, 2019 82.40 82.92 82.02 82.26 1,744,813 -0.37(-0.44%)
Mar 21, 2019 81.24 82.93 80.81 82.63 2,232,337 +1.35(+1.67%)
Mar 20, 2019 82.26 82.39 81.28 81.28 2,911,045 -1.02(-1.24%)
Mar 19, 2019 83.09 83.47 82.09 82.30 1,880,003 -0.71(-0.85%)
Mar 18, 2019 83.20 83.52 82.89 83.01 2,381,204 +0.16(+0.19%)
Mar 15, 2019 81.82 83.16 81.82 82.85 5,069,026 +0.86(+1.05%)
Mar 14, 2019 81.61 82.46 81.60 81.98 2,118,884 +0.26(+0.32%)
Mar 13, 2019 82.37 82.46 81.64 81.72 2,635,596 -0.45(-0.55%)
Mar 12, 2019 82.40 82.77 81.99 82.18 2,414,801 -0.04(-0.04%)
Mar 11, 2019 81.72 82.25 81.58 82.21 2,266,883 +0.71(+0.87%)
Mar 08, 2019 80.87 81.58 80.58 81.50 1,621,067 +0.05(+0.06%)
Mar 07, 2019 81.49 81.94 81.12 81.45 2,231,150 -0.25(-0.31%)
Mar 06, 2019 82.08 82.50 81.53 81.70 1,709,473 -0.41(-0.50%)
Mar 05, 2019 82.51 82.52 81.70 82.11 2,096,671 -0.17(-0.21%)
Mar 04, 2019 83.15 83.42 81.72 82.29 2,255,724 -0.71(-0.85%)
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.