ALL - The Allstate Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201892.7492.9992.1092.2492.242,228,000
Jun 21, 201892.0192.8691.4792.2392.232,333,400
Jun 20, 201893.5093.8392.0292.1892.181,464,300
Jun 19, 201892.3093.7192.3093.4893.481,773,600
Jun 18, 201893.0293.1692.5092.9992.991,946,400
Jun 15, 201892.4093.8792.3793.8193.814,038,500
Jun 14, 201893.5993.7292.4092.8092.802,131,100
Jun 13, 201893.6194.9293.2493.2793.272,174,300
Jun 12, 201894.0794.7192.9493.5093.502,089,400
Jun 11, 201893.6293.9993.4093.6293.621,290,900
Jun 08, 201893.3993.9393.2093.7193.711,476,800
Jun 07, 201893.1593.3492.2893.2093.202,140,300
Jun 06, 201894.0894.3991.0293.0193.014,230,200
Jun 05, 201894.1794.3593.2793.7093.702,179,900
Jun 04, 201894.2294.3893.8694.2594.251,030,800
Jun 01, 201894.2594.4093.4393.8693.861,712,100
May 31, 201894.2894.2893.2193.4893.481,924,700
May 30, 201894.4095.1693.9094.3794.372,107,100
May 30, 20180.46 Dividend
May 29, 201894.6595.0093.6694.2493.782,349,700
May 25, 201895.3095.7295.2295.4594.981,313,200
May 24, 201895.5695.7294.6995.5295.051,121,600
May 23, 201895.5295.8595.0895.5995.121,447,400
May 22, 201895.6096.5295.3495.8895.41968,700
May 21, 201895.2595.9394.7895.6195.141,105,500
May 18, 201895.1795.3594.6094.9294.461,854,100
May 17, 201895.4695.5394.8495.0094.542,306,900
May 16, 201895.8496.3695.2095.6295.151,482,600
May 15, 201895.5196.2795.2395.8695.391,900,300
May 14, 201896.5096.7995.2995.4694.991,987,300
May 11, 201896.2297.7896.0696.3895.911,810,200
May 10, 201896.5596.5795.8096.1095.631,541,700
May 09, 201895.4996.4695.2896.4195.942,360,500
May 08, 201895.4796.0095.1695.7195.242,227,500
May 07, 201894.5795.5193.9095.0694.601,729,900
May 04, 201893.4095.1392.8694.5294.061,681,800
May 03, 201893.4394.5191.7894.0593.592,695,600
May 02, 201897.8097.9892.3494.0693.604,938,800
May 01, 201897.6098.2096.6298.2097.721,547,200
Apr 30, 201898.7099.1097.8297.8297.341,520,000
Apr 27, 201897.4598.3997.4398.1997.711,292,700
Apr 26, 201897.6597.8496.7897.5397.051,110,900
Apr 25, 201897.4597.9696.4297.4997.012,048,800
Apr 24, 201898.5499.2096.8797.3996.911,952,600
Apr 23, 201898.8198.9097.8198.6198.131,528,400
Apr 20, 201898.3699.2697.7698.3197.831,542,700
Apr 19, 201898.1899.0697.5697.9897.502,360,800
Apr 18, 201897.8898.0996.5697.7997.312,160,200
Apr 17, 201897.9699.0597.5297.7597.271,810,500
Apr 16, 201897.0897.9396.6097.5397.051,765,700
Apr 13, 201897.6697.6995.8796.3695.891,685,900
Apr 12, 201896.6697.4596.4796.7596.281,649,800
Apr 11, 201896.3496.8295.9896.2095.731,739,400
Apr 10, 201896.8597.6096.3797.1296.651,303,100
Apr 09, 201896.4997.4995.4495.7895.311,450,200
Apr 06, 201896.3997.2295.0995.9095.432,159,700
Apr 05, 201897.0697.7896.7597.1396.661,853,300
Apr 04, 201894.5296.7494.2896.5396.061,789,300
Apr 03, 201893.5195.4692.9995.1294.662,028,700
Apr 02, 201895.9496.9492.1193.7093.242,563,400
Mar 29, 201895.1095.9094.8094.8094.342,449,300
Mar 28, 201893.7195.6593.4894.6194.152,173,600
Mar 27, 201894.7195.0792.9293.3992.931,540,400
Mar 26, 201893.4594.9192.8794.5294.061,771,600
Mar 23, 201894.7695.0992.1492.2591.802,036,500
Mar 22, 201896.2597.0794.4994.6594.191,999,200
Mar 21, 201897.2797.7996.6796.8496.371,514,400
Mar 20, 201897.0297.6996.7197.3996.911,441,300
Mar 19, 201897.5397.7496.1196.7896.312,406,500
Mar 16, 201897.0497.9697.0097.5397.053,425,300
Mar 15, 201896.6097.4896.0696.8196.342,473,800
Mar 14, 201896.8397.7496.1296.4195.942,738,500
Mar 13, 201895.4496.6995.0596.4195.943,349,600
Mar 12, 201895.9595.9594.6394.8594.392,067,500
Mar 09, 201895.0096.1194.5696.0395.562,874,100
Mar 08, 201893.7094.4193.0094.3393.872,059,600
Mar 07, 201892.5393.7892.4693.3992.932,382,600
Mar 06, 201893.2993.5592.1693.4392.971,771,500
Mar 05, 201891.1893.3790.8792.8992.442,958,600
Mar 02, 201891.0891.7590.6691.6191.161,917,200
Mar 02, 20180.46 Dividend
Mar 01, 201892.3393.8291.5692.0691.153,582,300
Feb 28, 201894.4994.7692.2292.2691.353,377,700
Feb 27, 201895.4696.0594.0094.0193.082,693,300
Feb 26, 201894.6996.0494.4595.7594.811,979,300
Feb 23, 201893.1594.4593.0394.3793.442,175,000
Feb 22, 201893.4194.7692.4992.8091.892,469,200
Feb 21, 201893.4995.0493.3293.4192.491,831,300
Feb 20, 201894.4294.9093.2593.6592.732,190,000
Feb 16, 201894.1295.7294.0795.0494.102,565,400
Feb 15, 201894.9795.1993.2894.5293.592,807,400
Feb 14, 201891.8195.1391.8195.0394.093,111,400
Feb 13, 201890.2392.2489.5992.1391.223,503,800
Feb 12, 201891.6092.7490.2590.7389.844,117,000
Feb 09, 201891.0091.4188.2990.8989.995,770,600
Feb 08, 201896.0396.7090.0290.0689.175,282,200
Feb 07, 201896.1498.3095.9296.8795.923,174,300
Feb 06, 201893.6596.9792.7296.6095.654,312,400
Feb 05, 201897.2798.6995.0295.0294.084,883,500
Feb 02, 201898.62100.0697.8497.9496.972,300,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...