ALL Historical Prices | Allstate Corporation (The) Comm Stock

Dow

0.80% Nasdaq

0.97%

The Allstate Corporation (ALL)

-NYSE

50.00 0.16(0.32%) May 17, 4:00PM EDT|After Hours : 50.01 0.01 (0.02%) May 17, 5:10PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	50.19	50.27	49.76	50.00	4,360,500	50.00
May 16, 2013	50.36	50.53	50.03	50.16	2,849,100	50.16
May 15, 2013	50.33	50.69	50.12	50.66	3,399,900	50.66
May 14, 2013	49.38	50.38	49.36	50.36	3,931,400	50.36
May 13, 2013	49.22	49.50	49.12	49.40	1,794,800	49.40
May 10, 2013	49.50	49.64	49.17	49.39	2,965,200	49.39
May 9, 2013	49.62	49.69	49.27	49.43	3,222,900	49.43
May 8, 2013	49.26	49.70	49.18	49.69	3,377,400	49.69
May 7, 2013	49.13	49.37	49.07	49.31	3,156,200	49.31
May 6, 2013	48.57	49.20	48.55	49.10	2,760,300	49.10
May 3, 2013	49.23	49.42	48.55	48.69	4,783,000	48.69
May 2, 2013	48.56	48.81	48.08	48.25	5,378,400	48.25
May 1, 2013	49.28	49.54	48.38	48.40	4,699,000	48.40
Apr 30, 2013	49.27	49.48	49.05	49.26	3,147,400	49.26
Apr 29, 2013	49.30	49.50	49.06	49.25	2,723,800	49.25
Apr 26, 2013	49.56	49.77	49.09	49.09	3,672,300	49.09
Apr 25, 2013	49.86	49.97	49.30	49.53	3,851,800	49.53
Apr 24, 2013	49.65	49.89	49.56	49.70	3,034,200	49.70
Apr 23, 2013	49.39	49.98	49.36	49.80	3,809,600	49.80
Apr 22, 2013	48.96	49.16	48.50	49.01	1,692,000	49.01
Apr 19, 2013	48.64	49.02	48.54	48.97	2,276,900	48.97
Apr 18, 2013	48.86	49.00	48.22	48.44	4,683,400	48.44
Apr 17, 2013	49.31	49.36	48.72	49.07	3,589,700	49.07
Apr 16, 2013	49.34	49.55	49.17	49.50	2,668,100	49.50
Apr 15, 2013	50.17	50.24	49.09	49.09	3,385,000	49.09
Apr 12, 2013	50.07	50.56	50.02	50.35	2,675,600	50.35
Apr 11, 2013	49.89	50.43	49.77	50.28	3,474,700	50.28
Apr 10, 2013	49.86	50.04	49.57	49.73	3,700,400	49.73
Apr 9, 2013	50.20	50.39	49.65	49.73	3,739,200	49.73
Apr 8, 2013	49.24	50.16	49.24	50.11	4,154,500	50.11
Apr 5, 2013	49.03	49.50	48.78	49.32	3,763,500	49.32
Apr 4, 2013	49.53	49.85	49.26	49.51	2,560,800	49.51
Apr 3, 2013	49.95	49.95	49.25	49.38	3,178,700	49.38
Apr 2, 2013	49.52	49.92	49.42	49.81	2,885,300	49.81
Apr 1, 2013	49.17	49.64	49.09	49.28	2,879,600	49.28
Mar 28, 2013	48.75	49.13	48.73	49.07	2,464,600	49.07
Mar 27, 2013	48.38	48.75	48.31	48.67	1,831,700	48.67
Mar 26, 2013	48.57	48.90	48.47	48.65	2,308,300	48.65
Mar 25, 2013	48.92	49.00	48.33	48.48	4,346,300	48.48
Mar 22, 2013	48.03	48.26	47.79	48.22	2,147,800	48.22
Mar 21, 2013	47.81	48.13	47.66	47.80	2,145,300	47.80
Mar 20, 2013	47.95	48.13	47.84	47.93	3,033,400	47.93
Mar 19, 2013	48.01	48.19	47.51	47.64	3,427,700	47.64
Mar 18, 2013	47.36	48.23	47.19	47.86	3,312,600	47.86
Mar 15, 2013	48.00	48.30	47.89	47.98	4,523,800	47.98
Mar 14, 2013	47.99	48.28	47.83	48.20	2,623,000	48.20
Mar 13, 2013	47.75	47.98	47.73	47.93	2,361,300	47.93
Mar 12, 2013	47.74	47.88	47.55	47.71	2,453,700	47.71
Mar 11, 2013	47.39	47.76	47.26	47.75	2,619,200	47.75
Mar 8, 2013	47.32	47.61	47.12	47.42	3,015,100	47.42
Mar 7, 2013	47.35	47.44	47.20	47.29	1,706,000	47.29
Mar 6, 2013	47.50	47.75	47.13	47.33	2,541,400	47.33
Mar 5, 2013	46.77	47.42	46.76	47.21	5,247,500	47.21
Mar 4, 2013	46.12	46.54	45.91	46.54	3,114,300	46.54
Mar 1, 2013	45.96	46.36	45.50	46.35	3,861,600	46.35
Feb 28, 2013	45.98	46.34	45.77	46.02	3,876,800	46.02
Feb 27, 2013	45.44	46.14	45.11	46.05	2,914,200	46.05
Feb 26, 2013	45.27	45.72	45.02	45.56	4,348,200	45.56
Feb 26, 2013	0.25 Dividend
Feb 25, 2013	46.87	46.88	45.36	45.36	4,533,900	45.11
Feb 22, 2013	46.64	46.85	46.54	46.74	2,443,800	46.48
Feb 21, 2013	46.38	46.53	46.15	46.47	4,037,800	46.21
Feb 20, 2013	46.71	47.08	46.35	46.41	5,044,100	46.15
Feb 19, 2013	45.85	46.75	45.85	46.74	4,273,900	46.48
Feb 15, 2013	45.99	46.19	45.72	45.85	3,812,800	45.60
Feb 14, 2013	45.68	46.08	45.46	45.88	3,968,800	45.63
Feb 13, 2013	45.59	45.91	45.48	45.88	2,424,700	45.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ALL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Allstate Corporation (ALL)