U.S. Markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.68-0.61 (-0.58%)
At close: 4:00PM EST

103.68 0.00 (0.00%)
After hours: 4:20PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2020104.06105.24102.96103.68103.681,679,533
Dec 01, 2020103.51104.84103.27104.29104.292,299,000
Nov 30, 2020103.28103.88102.15102.35102.352,931,800
Nov 27, 2020103.24104.30102.82104.14104.141,069,400
Nov 27, 20200.54 Dividend
Nov 25, 2020104.16104.28102.75103.95103.411,950,600
Nov 24, 2020102.55105.22101.36104.88104.342,627,000
Nov 23, 2020101.20101.41100.01101.31100.781,878,100
Nov 20, 2020100.35101.7399.92100.1899.661,817,900
Nov 19, 202099.20100.8198.15100.3799.852,155,700
Nov 18, 202099.56102.0198.55100.0799.552,517,800
Nov 17, 202098.0699.7497.0599.3798.851,756,400
Nov 16, 202098.4998.8397.0898.0697.552,023,100
Nov 13, 202095.1997.1295.1996.7196.211,669,900
Nov 12, 202094.1695.5093.9594.8194.321,794,900
Nov 11, 202095.1195.3593.9894.3793.881,675,000
Nov 10, 202094.7994.9193.0794.4493.952,607,700
Nov 09, 202096.6396.9991.1693.8993.403,943,200
Nov 06, 202091.3492.4890.4291.1590.681,507,500
Nov 05, 202093.2694.1490.0790.4189.942,740,200
Nov 04, 202091.5794.1090.6092.0491.562,148,700
Nov 03, 202092.4094.3292.2992.9292.441,724,600
Nov 02, 202090.0491.2489.1290.9090.431,922,400
Oct 30, 202088.2889.4087.7088.7588.291,796,400
Oct 29, 202087.4489.4386.5188.5988.131,653,800
Oct 28, 202087.7588.9587.3388.0087.542,620,500
Oct 27, 202090.5890.8889.0089.0488.581,800,000
Oct 26, 202090.5790.8989.5390.8290.351,662,700
Oct 23, 202092.5292.6690.9191.2590.781,166,200
Oct 22, 202090.8591.9590.1191.6991.211,479,900
Oct 21, 202090.9291.8790.3090.7690.292,483,900
Oct 20, 202092.2592.5390.9391.0890.611,621,500
Oct 19, 202092.1293.1091.0591.4290.951,326,800
Oct 16, 202091.8293.2791.8292.5892.103,521,000
Oct 15, 202090.0492.2789.9091.7191.231,812,000
Oct 14, 202091.8893.1091.2491.2890.812,514,300
Oct 13, 202094.0294.6691.3791.7991.312,513,700
Oct 12, 202093.1194.8592.9094.2693.771,526,500
Oct 09, 202093.8993.9792.7792.8692.381,501,300
Oct 08, 202093.6094.9193.2693.5893.091,422,900
Oct 07, 202093.4094.8493.0393.2992.811,558,100
Oct 06, 202093.9994.8392.2792.6592.172,163,800
Oct 05, 202093.8194.9593.1493.6893.191,501,800
Oct 02, 202091.3494.3691.1893.0292.541,369,000
Oct 01, 202095.1095.1591.6692.2691.782,662,500
Sep 30, 202093.5594.6893.3294.1493.652,090,500
Sep 29, 202092.8493.7992.2993.4492.952,403,200
Sep 28, 202092.3194.1391.8993.2292.741,385,100
Sep 25, 202089.0791.6088.9291.2890.812,077,800
Sep 24, 202089.6891.2088.7889.9889.511,941,300
Sep 23, 202092.2593.0689.5789.6289.151,817,800
Sep 22, 202092.7294.0091.6192.3491.862,095,300
Sep 21, 202090.0492.5789.7292.0391.552,608,900
Sep 18, 202092.5492.9890.9191.2890.812,549,400
Sep 17, 202095.0095.2292.2692.8092.321,539,500
Sep 16, 202095.1597.5694.9495.9195.411,797,400
Sep 15, 202095.6096.5893.9894.8494.352,411,400
Sep 14, 202094.4095.5794.2794.9594.461,471,400
Sep 11, 202092.8194.1492.4893.8293.331,288,300
Sep 10, 202093.1194.0992.5892.6292.141,850,800
Sep 09, 202091.9393.6991.6192.5492.061,784,500
Sep 08, 202093.7293.7991.0791.2590.781,927,600
Sep 04, 202094.6395.1792.6493.8193.321,892,500
Sep 03, 202095.2097.3992.5393.3492.862,022,100
Sep 02, 202092.7395.0892.1494.5994.103,079,100
Sep 01, 202092.9093.6392.2892.9692.482,549,200
Aug 31, 202094.2794.3092.3593.0092.521,571,400
Aug 28, 202094.8994.8993.6594.3093.812,976,200
Aug 27, 202093.0195.1292.8594.1393.642,327,000
Aug 27, 20200.54 Dividend
Aug 26, 202093.3994.0892.6693.0191.991,688,900
Aug 25, 202095.3595.5593.6193.7792.741,662,100
Aug 24, 202094.7995.1393.0895.0093.962,399,700
Aug 21, 202095.4995.8794.0394.4993.451,326,200
Aug 20, 202093.6496.0793.5095.3694.311,618,800
Aug 19, 202094.9995.8793.8894.2893.251,177,400
Aug 18, 202095.2195.6794.5094.6893.641,367,100
Aug 17, 202096.3296.6695.1195.2394.191,437,100
Aug 14, 202095.6596.7195.1796.1295.071,581,300
Aug 13, 202095.5296.9195.0696.2695.201,068,500
Aug 12, 202098.2098.5895.8696.2395.171,404,600
Aug 11, 202098.7299.1696.5696.8395.771,376,700
Aug 10, 202097.1097.6096.6297.2596.181,262,500
Aug 07, 202094.0696.9894.0696.9195.851,169,400
Aug 06, 202094.4595.8594.2194.4893.441,306,000
Aug 05, 202098.19100.5693.8994.7693.723,498,800
Aug 04, 202096.5897.6295.8496.2495.182,443,300
Aug 03, 202094.5397.2494.0096.1995.131,982,700
Jul 31, 202092.0594.5291.8594.3993.352,077,200
Jul 30, 202092.5093.1791.9292.0891.071,712,500
Jul 29, 202092.3194.3992.2594.0092.971,649,800
Jul 28, 202092.7093.0691.9692.2791.261,114,300
Jul 27, 202093.9994.1691.6792.7091.681,635,100
Jul 24, 202094.7795.4792.8994.3693.321,857,300
Jul 23, 202093.3495.4193.3494.6793.633,225,200
Jul 22, 202091.3693.7691.3393.5292.491,726,400
Jul 21, 202091.4392.9391.2891.8690.851,723,700
Jul 20, 202091.2692.2290.8290.9389.931,773,400
Jul 17, 202092.0292.0890.1691.6790.663,274,500
Jul 16, 202089.7793.0289.6591.6190.602,083,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...