ALL - The Allstate Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201893.1493.8892.7592.7992.791,667,000
Oct 12, 201894.7094.7091.6793.1693.161,860,400
Oct 11, 201896.6096.7593.1093.1793.172,045,100
Oct 10, 201899.45100.0096.7896.8796.872,344,600
Oct 09, 201899.97100.5599.41100.46100.461,240,500
Oct 08, 201899.66100.5699.30100.09100.091,333,900
Oct 05, 201899.39100.1699.3099.5999.591,373,200
Oct 04, 201898.9699.9998.9399.4499.441,071,400
Oct 03, 201899.0999.7498.6498.8298.821,141,000
Oct 02, 201898.6498.9698.3498.8598.851,565,200
Oct 01, 201899.1399.4598.2898.5398.531,658,400
Sep 28, 201898.0098.9297.7698.7098.701,445,700
Sep 27, 201898.7699.0698.0498.1598.151,617,200
Sep 26, 201899.96100.2098.7198.8598.851,444,700
Sep 25, 2018100.43100.7999.7199.8099.801,525,200
Sep 24, 2018101.57101.85100.20100.38100.381,070,300
Sep 21, 2018102.17102.32101.22101.82101.822,950,300
Sep 20, 2018101.99102.73101.74102.03102.031,159,500
Sep 19, 2018100.83102.03100.83101.70101.702,140,700
Sep 18, 2018100.36101.38100.24101.15101.151,393,300
Sep 17, 2018100.22100.4799.96100.33100.332,357,600
Sep 14, 201899.05100.0399.0399.9999.991,345,900
Sep 13, 201898.3499.1198.0099.0599.051,544,300
Sep 12, 201898.0098.2697.0797.5897.581,559,900
Sep 11, 201897.0598.4395.6798.1698.161,699,300
Sep 10, 201899.0599.4397.4397.8597.852,311,600
Sep 07, 2018100.92101.4399.99100.03100.031,575,400
Sep 06, 2018101.31102.11100.54101.10101.101,653,300
Sep 05, 2018100.90101.94100.71101.40101.401,915,100
Sep 04, 2018100.59101.12100.29100.95100.952,119,600
Aug 31, 201899.80100.6799.58100.57100.571,480,400
Aug 30, 2018100.20100.2499.76100.03100.031,576,000
Aug 30, 20180.46 Dividend
Aug 29, 2018100.56101.04100.32100.58100.121,592,400
Aug 28, 2018100.43101.11100.17100.3899.921,953,200
Aug 27, 2018100.17100.4699.91100.4299.961,243,800
Aug 24, 201899.3499.8599.2099.5399.071,879,000
Aug 23, 201899.4599.6198.7399.1598.701,607,400
Aug 22, 2018101.11101.5699.5099.5199.051,325,600
Aug 21, 2018100.26101.75100.26101.44100.982,725,300
Aug 20, 2018100.20100.99100.08100.4499.981,150,600
Aug 17, 201899.64100.2099.41100.0299.561,140,100
Aug 16, 201899.26100.1799.0199.8999.433,000,700
Aug 15, 201898.1499.2898.1498.8498.391,536,700
Aug 14, 201898.0698.7797.6698.3897.932,608,500
Aug 13, 201898.6399.0897.9698.1697.711,658,900
Aug 10, 201898.9299.0798.2598.6398.181,227,600
Aug 09, 201898.8999.6798.6399.4899.031,968,800
Aug 08, 201898.6699.3898.2699.2198.761,734,800
Aug 07, 201898.6599.6098.3598.7798.322,189,100
Aug 06, 201898.1398.9898.1298.4097.951,956,100
Aug 03, 201897.5398.0796.8098.0597.602,681,300
Aug 02, 201895.8497.7694.8297.5497.092,730,100
Aug 01, 201895.1595.5694.4594.6594.221,567,400
Jul 31, 201894.7895.1794.4395.1294.681,813,700
Jul 30, 201894.5595.5294.2494.5994.161,434,100
Jul 27, 201895.0795.9594.5794.6494.211,005,100
Jul 26, 201894.2695.5894.1594.7694.331,674,400
Jul 25, 201892.9393.7592.7693.7593.321,488,300
Jul 24, 201892.4293.7292.4293.2392.801,601,400
Jul 23, 201893.2993.3692.3793.1992.761,641,000
Jul 20, 201893.0193.6992.5993.4292.991,863,000
Jul 19, 201895.2195.4393.3793.4292.992,171,500
Jul 18, 201894.4095.8394.1795.7695.322,097,600
Jul 17, 201893.8094.5693.5094.2693.832,285,000
Jul 16, 201893.1393.7592.8493.4693.031,406,200
Jul 13, 201892.9493.1192.5692.8392.411,190,800
Jul 12, 201893.5393.5392.2692.9092.481,267,900
Jul 11, 201893.1293.2892.7192.8392.411,500,800
Jul 10, 201893.8494.1693.1793.3692.931,609,500
Jul 09, 201892.7693.6692.3893.6093.171,391,200
Jul 06, 201891.8592.5891.4192.1691.741,559,600
Jul 05, 201892.4092.4391.3991.9491.521,133,800
Jul 03, 201891.9092.5391.8391.9091.48836,500
Jul 02, 201891.0491.8190.9291.6791.251,789,500
Jun 29, 201891.5492.2891.1291.2790.851,724,900
Jun 28, 201890.2691.7190.2191.3590.931,857,600
Jun 27, 201892.1092.3990.2190.3189.902,750,300
Jun 26, 201891.8592.6791.5192.2291.802,212,800
Jun 25, 201892.1992.7391.0091.6391.212,576,300
Jun 22, 201892.7492.9992.1092.2491.822,228,000
Jun 21, 201892.0192.8691.4792.2391.812,333,400
Jun 20, 201893.5093.8392.0292.1891.761,464,300
Jun 19, 201892.3093.7192.3093.4893.051,773,600
Jun 18, 201893.0293.1692.5092.9992.561,946,400
Jun 15, 201892.4093.8792.3793.8193.384,038,500
Jun 14, 201893.5993.7292.4092.8092.382,131,100
Jun 13, 201893.6194.9293.2493.2792.842,174,300
Jun 12, 201894.0794.7192.9493.5093.072,089,400
Jun 11, 201893.6293.9993.4093.6293.191,290,900
Jun 08, 201893.3993.9393.2093.7193.281,476,800
Jun 07, 201893.1593.3492.2893.2092.772,140,300
Jun 06, 201894.0894.3991.0293.0192.584,230,200
Jun 05, 201894.1794.3593.2793.7093.272,179,900
Jun 04, 201894.2294.3893.8694.2593.821,030,800
Jun 01, 201894.2594.4093.4393.8693.431,712,100
May 31, 201894.2894.2893.2193.4893.051,924,700
May 30, 201894.4095.1693.9094.3793.942,107,100
May 30, 20180.46 Dividend
May 29, 201894.6595.0093.6694.2493.352,349,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...