ALL - The Allstate Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017102.34103.86101.85103.54103.541,907,600
Dec 11, 2017102.33102.72101.77102.37102.371,086,000
Dec 08, 2017102.00102.51101.65102.50102.501,308,800
Dec 07, 2017102.33102.60101.77102.11102.111,366,000
Dec 06, 2017102.82103.65102.57102.65102.651,318,500
Dec 05, 2017103.99103.99102.69102.84102.842,700,100
Dec 04, 2017103.91104.10103.01103.62103.622,381,000
Dec 01, 2017103.10103.12100.75103.10103.102,465,600
Nov 30, 2017102.37103.51101.09102.66102.663,340,800
Nov 29, 2017100.62102.23100.58101.96101.962,031,700
Nov 29, 20170.37 Dividend
Nov 28, 201799.39100.9499.26100.89100.521,858,600
Nov 27, 201799.2399.9399.1499.4199.051,459,600
Nov 24, 201799.8099.8098.9899.0898.72623,400
Nov 22, 201799.6099.7499.1899.3098.94900,100
Nov 21, 2017100.39100.7299.5799.7099.331,530,200
Nov 20, 2017100.26100.97100.00100.3299.951,981,000
Nov 17, 201799.05100.4399.05100.1799.802,880,000
Nov 16, 2017100.51100.7099.1799.5799.202,138,400
Nov 15, 201799.48101.1299.30100.38100.012,548,900
Nov 14, 201798.89100.0598.5199.9499.572,148,300
Nov 13, 201798.9099.9798.7699.4499.081,851,400
Nov 10, 201798.8899.2898.1099.1298.761,389,600
Nov 09, 201798.7499.3698.2198.9598.591,768,800
Nov 08, 201799.2399.7398.9799.0998.731,921,100
Nov 07, 201799.42100.3198.5599.1898.821,631,500
Nov 06, 201797.8199.4497.4599.0998.731,632,400
Nov 03, 201797.6297.9697.0797.8497.483,027,100
Nov 02, 201795.8998.2195.4097.8597.493,935,300
Nov 01, 201794.0794.5493.5294.2593.901,980,300
Oct 31, 201793.9494.6593.6793.8693.522,507,500
Oct 30, 201793.2794.4393.2794.0793.731,731,300
Oct 27, 201793.7293.9692.9393.7393.391,215,100
Oct 26, 201793.5594.2393.3293.9693.621,254,300
Oct 25, 201793.7393.8592.7793.2892.941,392,600
Oct 24, 201793.3093.9392.9993.6493.301,460,000
Oct 23, 201792.9693.1092.5592.9792.631,517,800
Oct 20, 201793.4593.5992.5292.9792.632,141,500
Oct 19, 201791.0792.7490.7392.7392.393,192,100
Oct 18, 201791.4891.5590.6291.2590.921,955,300
Oct 17, 201792.4692.6891.1291.4191.073,196,800
Oct 16, 201792.3492.8592.1192.4692.121,831,400
Oct 13, 201792.7193.0692.2792.3492.001,655,400
Oct 12, 201793.2793.5292.4392.5492.201,294,600
Oct 11, 201793.1293.4092.8093.0992.751,289,800
Oct 10, 201793.2093.6792.8793.3392.991,715,700
Oct 09, 201793.2693.5192.8693.2092.86619,500
Oct 06, 201793.3293.8193.1293.2992.95930,600
Oct 05, 201792.7393.6992.6693.1992.851,781,800
Oct 04, 201792.1292.9392.1192.8692.521,361,100
Oct 03, 201792.2192.3491.5292.1091.761,554,400
Oct 02, 201791.6592.6391.4192.3892.041,416,300
Sep 29, 201791.3091.9790.9191.9191.571,407,700
Sep 28, 201790.8491.4190.5291.2990.961,122,600
Sep 27, 201791.6991.7290.7090.8990.561,414,400
Sep 26, 201790.9091.5590.4790.7390.401,652,600
Sep 25, 201790.2891.2190.0591.0490.711,311,700
Sep 22, 201790.4490.8690.1290.5390.201,155,200
Sep 21, 201791.4092.3290.5490.6790.341,373,100
Sep 20, 201790.8891.4190.4291.3891.041,704,800
Sep 19, 201790.5591.9190.4591.1490.812,478,200
Sep 18, 201791.0691.2490.3490.4890.151,914,000
Sep 15, 201790.4791.4090.4590.8890.552,915,000
Sep 14, 201790.7990.8790.1590.5090.171,976,100
Sep 13, 201791.3191.4790.4390.9490.612,006,600
Sep 12, 201791.1691.9990.6491.8791.532,421,500
Sep 11, 201791.4493.5490.7291.2390.903,581,000
Sep 08, 201786.1590.4186.1589.6189.284,304,900
Sep 07, 201787.0687.2585.5986.4586.133,146,800
Sep 06, 201786.7388.3286.6387.5087.184,770,500
Sep 05, 201789.0089.0386.3486.4986.174,633,500
Sep 01, 201790.5791.1289.6589.7889.452,514,400
Aug 31, 201790.2790.6390.0490.5090.172,850,300
Aug 30, 201790.8391.1490.0090.0789.742,437,200
Aug 29, 201790.0091.1089.8490.8290.491,826,500
Aug 29, 20170.37 Dividend
Aug 28, 201790.3790.9889.8190.6589.953,104,000
Aug 25, 201791.8192.2891.4692.0291.312,582,800
Aug 24, 201793.2993.4991.4091.5490.833,156,800
Aug 23, 201793.3893.8593.1693.1892.461,661,700
Aug 22, 201793.1193.8292.9393.7793.041,653,400
Aug 21, 201792.9692.9692.2892.7292.002,166,900
Aug 18, 201793.1193.3492.5592.9292.202,595,300
Aug 17, 201794.3994.5093.1793.3392.611,989,700
Aug 16, 201794.6695.2594.3094.3893.652,062,300
Aug 15, 201794.7994.8194.1194.3893.651,458,500
Aug 14, 201794.7894.8394.3694.4293.691,164,500
Aug 11, 201794.0994.4593.9193.9593.221,111,400
Aug 10, 201794.2194.6994.1494.1693.431,459,100
Aug 09, 201794.1194.7093.9694.7093.971,548,700
Aug 08, 201793.9894.3393.8494.2193.481,608,900
Aug 07, 201794.2294.5994.0994.2493.511,667,200
Aug 04, 201794.0994.4993.9794.2293.491,486,400
Aug 03, 201793.9094.0093.0993.9393.202,053,800
Aug 02, 201793.1494.3192.5494.1693.433,393,000
Aug 01, 201791.1791.4390.8091.0090.302,820,700
Jul 31, 201790.5891.2590.5791.0090.301,225,300
Jul 28, 201789.8090.5789.5290.5089.801,258,400
Jul 27, 201789.3789.8589.0589.6888.992,050,200
Jul 26, 201790.2090.2989.2489.4088.711,403,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...