Skip to main content

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 (%)
Feb 28, 2020 94.94 96.11 91.67 93.75 4,692,489 -3.68(-3.78%)
Feb 27, 2020 101.57 101.96 97.39 97.43 2,670,389 -5.15(-5.02%)
Feb 26, 2020 104.56 105.49 102.57 102.58 2,796,839 -1.40(-1.35%)
Feb 25, 2020 107.03 107.07 103.83 103.98 2,308,800 -2.86(-2.68%)
Feb 24, 2020 107.65 108.47 106.52 106.84 1,969,368 -2.73(-2.49%)
Feb 21, 2020 109.28 109.94 108.95 109.57 1,667,030 +0.14(+0.13%)
Feb 20, 2020 109.90 110.33 109.07 109.43 2,421,271 -0.71(-0.64%)
Feb 19, 2020 110.44 110.80 109.78 110.14 1,547,735 -0.03(-0.03%)
Feb 18, 2020 111.15 111.61 110.01 110.17 1,877,012 -1.13(-1.01%)
Feb 14, 2020 110.73 111.32 110.49 111.30 1,253,206 +0.60(+0.54%)
Feb 13, 2020 109.60 110.72 109.20 110.70 1,542,788 +0.98(+0.90%)
Feb 12, 2020 111.02 111.02 108.97 109.71 1,747,707 -1.17(-1.06%)
Feb 11, 2020 109.82 111.16 109.66 110.88 1,962,623 +1.02(+0.93%)
Feb 10, 2020 110.21 110.64 109.26 109.86 1,730,998 -0.43(-0.39%)
Feb 07, 2020 109.79 110.58 109.56 110.29 1,502,200 +0.48(+0.44%)
Feb 06, 2020 110.59 111.18 109.72 109.81 1,699,877 -0.69(-0.63%)
Feb 05, 2020 107.31 110.74 107.31 110.50 3,066,856 +4.18(+3.93%)
Feb 04, 2020 106.51 107.39 106.28 106.32 2,085,154 +0.80(+0.76%)
Feb 03, 2020 105.48 106.43 105.30 105.52 1,623,822 +0.45(+0.43%)
Jan 31, 2020 105.66 106.46 104.83 105.07 1,979,316 -1.19(-1.12%)
Jan 30, 2020 104.23 106.35 104.21 106.26 1,454,724 +1.35(+1.28%)
Jan 29, 2020 105.03 105.23 104.30 104.91 2,119,653 +0.73(+0.70%)
Jan 28, 2020 103.60 104.72 103.60 104.18 1,688,373 +0.85(+0.82%)
Jan 27, 2020 103.70 104.53 103.31 103.33 1,280,729 -1.51(-1.44%)
Jan 24, 2020 104.80 105.26 104.13 104.84 2,428,002 +0.11(+0.11%)
Jan 23, 2020 103.76 104.94 102.91 104.72 1,695,047 +0.44(+0.42%)
Jan 22, 2020 104.80 105.20 104.22 104.28 1,437,454 -0.13(-0.13%)
Jan 21, 2020 103.84 104.83 103.76 104.41 1,482,594 +0.22(+0.21%)
Jan 17, 2020 103.17 104.25 102.69 104.19 1,946,824 +1.24(+1.21%)
Jan 16, 2020 101.52 102.96 101.28 102.95 2,146,893 +1.67(+1.65%)
Jan 15, 2020 100.71 101.60 100.20 101.28 1,909,520 +0.41(+0.40%)
Jan 14, 2020 101.36 101.39 100.55 100.87 2,142,543 -0.60(-0.59%)
Jan 13, 2020 100.58 101.48 100.56 101.47 1,721,738 +0.91(+0.91%)
Jan 10, 2020 101.01 101.19 100.32 100.56 1,614,682 -0.29(-0.29%)
Jan 09, 2020 100.16 100.97 99.91 100.85 1,649,437 +1.13(+1.14%)
Jan 08, 2020 99.76 100.89 99.66 99.72 1,973,063 +0.27(+0.28%)
Jan 07, 2020 99.88 100.15 99.41 99.44 1,851,359 -0.86(-0.86%)
Jan 06, 2020 99.57 100.35 99.31 100.30 1,370,580 +0.29(+0.29%)
Jan 03, 2020 99.13 100.24 99.07 100.01 1,181,339 +0.01(+0.01%)
Jan 02, 2020 100.13 100.16 98.97 100.00 1,367,833 +0.33(+0.33%)
Dec 31, 2019 99.11 99.70 98.91 99.67 1,251,175 +0.60(+0.61%)
Dec 30, 2019 99.27 99.32 98.69 99.07 1,038,241 -0.09(-0.09%)
Dec 27, 2019 99.16 99.38 98.75 99.16 1,175,134 +0.24(+0.24%)
Dec 26, 2019 98.53 99.38 98.51 98.92 928,397 +0.38(+0.39%)
Dec 24, 2019 98.34 98.93 98.34 98.54 938,325 +0.26(+0.26%)
Dec 23, 2019 99.11 99.27 97.85 98.28 2,069,944 -0.62(-0.63%)
Dec 20, 2019 99.65 100.44 98.84 98.90 3,901,095 +0.33(+0.33%)
Dec 19, 2019 97.01 98.57 96.60 98.57 2,653,386 +1.38(+1.42%)
Dec 18, 2019 97.66 97.66 96.78 97.19 1,886,633 -0.18(-0.18%)
Dec 17, 2019 97.40 98.05 97.01 97.37 3,619,378 +0.20(+0.21%)
Dec 16, 2019 97.41 97.60 96.76 97.16 2,628,592 -0.07(-0.07%)
Dec 13, 2019 97.32 97.76 96.82 97.23 1,718,589 -0.58(-0.59%)
Dec 12, 2019 96.96 98.01 96.55 97.81 1,982,422 +0.67(+0.69%)
Dec 11, 2019 97.98 98.10 96.68 97.14 1,680,205 -1.02(-1.04%)
Dec 10, 2019 98.69 99.06 98.06 98.16 1,163,157 -0.51(-0.52%)
Dec 09, 2019 98.43 98.87 98.03 98.67 2,018,773 +0.19(+0.20%)
Dec 06, 2019 97.65 98.84 97.65 98.48 2,036,516 +1.38(+1.42%)
Dec 05, 2019 97.64 97.79 96.92 97.09 2,942,935 -0.53(-0.54%)
Dec 04, 2019 96.93 97.96 96.72 97.62 1,364,076 +0.62(+0.64%)
Dec 03, 2019 97.76 97.85 96.58 97.00 1,432,382 -1.51(-1.53%)
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.