ALL - The Allstate Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2019101.62101.7299.3899.4999.491,775,100
Jun 25, 2019102.30102.44101.61101.61101.611,890,200
Jun 24, 2019101.15102.57101.11102.19102.191,197,500
Jun 21, 2019103.33103.49100.93101.21101.212,704,700
Jun 20, 2019102.99103.99102.60103.55103.552,870,900
Jun 19, 2019102.05103.03102.05102.76102.762,555,300
Jun 18, 2019101.30102.05101.07101.87101.871,467,300
Jun 17, 2019102.25102.30101.05101.28101.281,295,000
Jun 14, 2019101.18102.48101.16102.14102.141,019,400
Jun 13, 2019100.69101.25100.37101.10101.101,881,200
Jun 12, 2019100.55101.16100.33100.61100.611,127,700
Jun 11, 2019101.05101.3799.73100.43100.431,488,100
Jun 10, 2019101.02101.26100.54100.79100.791,583,600
Jun 07, 201999.58101.1299.53100.72100.722,270,300
Jun 06, 201999.4299.6798.9599.5099.501,771,600
Jun 05, 201997.9199.5097.8199.3399.332,047,100
Jun 04, 201997.6098.0697.1497.8897.881,747,300
Jun 03, 201995.3396.9695.2796.7796.772,059,800
May 31, 201994.9395.7494.8295.5195.511,403,100
May 30, 201996.0896.4095.4395.8995.891,395,800
May 30, 20190.5 Dividend
May 29, 201995.9096.3895.2696.2395.731,828,700
May 28, 201996.3296.8995.0295.0994.601,894,700
May 24, 201996.2396.5095.7796.3795.871,049,600
May 23, 201996.4996.5095.4695.9895.481,316,200
May 22, 201996.6997.3596.0997.0996.591,876,200
May 21, 201996.4097.0095.8196.9196.411,865,300
May 20, 201995.5396.4895.4495.9495.441,236,800
May 17, 201995.0296.2895.0295.6495.141,416,300
May 16, 201995.6096.7495.5095.8795.371,950,700
May 15, 201994.4396.0994.4395.4994.991,851,100
May 14, 201993.9595.7393.9394.7494.252,301,500
May 13, 201995.2295.3493.5494.0893.591,350,200
May 10, 201994.0196.5193.9596.3895.881,883,900
May 09, 201994.6895.0993.9894.3993.902,007,700
May 08, 201995.2596.2094.8295.3294.822,123,500
May 07, 201997.2597.8095.2695.6695.162,222,400
May 06, 201997.5198.1896.9097.6897.171,619,800
May 03, 201998.6899.0097.1498.5898.072,028,500
May 02, 201998.98100.0097.1898.2997.781,949,200
May 01, 201999.0599.8598.0098.0097.492,089,700
Apr 30, 201997.9099.1497.7499.0698.551,759,600
Apr 29, 201997.5498.2697.5497.7697.251,174,200
Apr 26, 201996.5697.5396.3797.4196.901,218,500
Apr 25, 201996.0496.8795.5296.4795.971,483,200
Apr 24, 201997.0897.4496.3896.4195.911,765,000
Apr 23, 201996.7597.6196.5397.2996.781,754,300
Apr 22, 201996.2497.1296.0397.0796.571,049,400
Apr 18, 201997.3498.2896.7096.7296.222,533,100
Apr 17, 201998.3398.5097.1997.4396.921,337,200
Apr 16, 201996.7598.2496.6098.1997.681,768,600
Apr 15, 201997.0297.1896.2196.4095.90930,000
Apr 12, 201996.3197.1096.1997.0196.511,416,000
Apr 11, 201995.2595.9095.1295.8195.311,168,700
Apr 10, 201994.5895.0594.2595.0094.511,431,700
Apr 09, 201994.4194.9094.0894.3693.871,079,500
Apr 08, 201995.6796.2694.2094.8794.381,572,000
Apr 05, 201996.4497.1295.9996.3195.811,411,600
Apr 04, 201995.4396.2695.4396.0795.571,549,800
Apr 03, 201995.2595.8794.4695.6495.142,522,100
Apr 02, 201995.3695.4394.7594.8194.321,605,300
Apr 01, 201994.5295.5594.4695.0994.601,536,700
Mar 29, 201994.4394.4693.6794.1893.692,085,200
Mar 28, 201994.4294.9093.2593.9493.451,380,000
Mar 27, 201994.0594.5793.6794.1593.661,349,300
Mar 26, 201994.0894.6393.7094.1093.611,769,600
Mar 25, 201994.3694.8093.8293.9993.501,386,400
Mar 22, 201994.3394.9293.8994.1793.681,524,200
Mar 21, 201993.0094.9392.5194.5994.101,950,100
Mar 20, 201994.1794.3193.0493.0492.562,543,000
Mar 19, 201995.1295.5593.9794.2193.721,642,300
Mar 18, 201995.2495.6194.8995.0294.532,247,800
Mar 15, 201993.6695.2093.6694.8494.354,428,100
Mar 14, 201993.4294.4093.4193.8593.361,851,000
Mar 13, 201994.2994.3993.4693.5593.062,302,400
Mar 12, 201994.3394.7593.8694.0793.582,109,500
Mar 11, 201993.5594.1693.3994.1193.621,980,300
Mar 08, 201992.5793.3992.2493.3092.821,416,100
Mar 07, 201993.2893.8092.8693.2492.761,949,000
Mar 06, 201993.9694.4493.3393.5393.041,493,300
Mar 05, 201994.4594.4693.5294.0093.511,831,600
Mar 04, 201995.1995.5093.5594.2093.711,970,500
Mar 01, 201994.7795.3394.3195.0194.521,605,600
Feb 28, 201994.1094.6293.7994.3893.891,981,300
Feb 27, 201993.3694.2793.2993.9893.491,751,600
Feb 27, 20190.5 Dividend
Feb 26, 201994.7095.2094.0594.0993.102,155,700
Feb 25, 201995.0095.4394.6294.9093.911,703,800
Feb 22, 201994.7794.9494.3594.5793.581,371,000
Feb 21, 201995.1695.3494.2494.6393.641,688,700
Feb 20, 201994.7695.3494.3095.0694.062,124,400
Feb 19, 201994.0494.9993.8594.6293.632,940,100
Feb 15, 201994.0894.5793.9794.3893.391,571,500
Feb 14, 201993.5693.9592.7993.2392.251,831,800
Feb 13, 201993.2094.8993.1094.0093.012,412,800
Feb 12, 201993.0293.5492.8392.9191.942,242,500
Feb 11, 201992.8192.8191.5292.5391.562,420,500
Feb 08, 201991.9192.5291.1292.4691.492,477,200
Feb 07, 201992.4293.2291.3892.3391.364,812,400
Feb 06, 201990.8992.6790.0092.5691.594,553,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...