ALL - The Allstate Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201993.0094.9392.5194.5994.591,905,400
Mar 20, 201994.1794.3193.0493.0493.042,543,000
Mar 19, 201995.1295.5593.9794.2194.211,642,300
Mar 18, 201995.2495.6194.8995.0295.022,247,800
Mar 15, 201993.6695.2093.6694.8494.844,428,100
Mar 14, 201993.4294.4093.4193.8593.851,851,000
Mar 13, 201994.2994.3993.4693.5593.552,302,400
Mar 12, 201994.3394.7593.8694.0794.072,109,500
Mar 11, 201993.5594.1693.3994.1194.111,980,300
Mar 08, 201992.5793.3992.2493.3093.301,416,100
Mar 07, 201993.2893.8092.8693.2493.241,949,000
Mar 06, 201993.9694.4493.3393.5393.531,493,300
Mar 05, 201994.4594.4693.5294.0094.001,831,600
Mar 04, 201995.1995.5093.5594.2094.201,970,500
Mar 01, 201994.7795.3394.3195.0195.011,605,600
Feb 28, 201994.1094.6293.7994.3894.381,981,300
Feb 27, 201993.3694.2793.2993.9893.981,751,600
Feb 27, 20190.5 Dividend
Feb 26, 201994.7095.2094.0594.0993.592,155,700
Feb 25, 201995.0095.4394.6294.9094.401,703,800
Feb 22, 201994.7794.9494.3594.5794.071,371,000
Feb 21, 201995.1695.3494.2494.6394.131,688,700
Feb 20, 201994.7695.3494.3095.0694.552,124,400
Feb 19, 201994.0494.9993.8594.6294.122,940,100
Feb 15, 201994.0894.5793.9794.3893.881,571,500
Feb 14, 201993.5693.9592.7993.2392.731,831,800
Feb 13, 201993.2094.8993.1094.0093.502,412,800
Feb 12, 201993.0293.5492.8392.9192.422,242,500
Feb 11, 201992.8192.8191.5292.5392.042,420,500
Feb 08, 201991.9192.5291.1292.4691.972,477,200
Feb 07, 201992.4293.2291.3892.3391.844,812,400
Feb 06, 201990.8992.6790.0092.5692.074,553,500
Feb 05, 201989.0089.1688.4588.9688.492,143,200
Feb 04, 201988.8088.9788.2688.8088.332,119,600
Feb 01, 201988.3088.8888.0088.8288.351,967,200
Jan 31, 201986.8488.0586.8187.8787.401,720,000
Jan 30, 201986.8687.7386.1387.3486.882,221,600
Jan 29, 201986.4187.2086.4186.7886.322,383,900
Jan 28, 201985.9086.5485.5586.4986.032,195,000
Jan 25, 201986.5886.9385.9586.1585.691,735,700
Jan 24, 201985.8386.5885.4486.2585.792,086,600
Jan 23, 201986.0186.4884.6685.8985.431,804,200
Jan 22, 201985.4286.4285.3585.8685.403,783,400
Jan 18, 201984.9385.9384.6085.7085.245,067,500
Jan 17, 201984.4184.9084.2184.5784.123,475,800
Jan 16, 201984.5785.1384.2184.5484.092,727,500
Jan 15, 201984.1684.4983.6384.2383.782,553,900
Jan 14, 201983.0383.9982.9683.8083.351,868,000
Jan 11, 201983.1183.8582.6083.4583.011,821,700
Jan 10, 201983.1383.6282.7883.5483.101,617,900
Jan 09, 201982.9983.8082.9983.1682.723,309,900
Jan 08, 201983.2483.5281.6382.5382.092,627,500
Jan 07, 201982.1283.2982.1282.5482.104,135,800
Jan 04, 201981.3882.8581.2382.6782.233,061,600
Jan 03, 201981.2381.4380.2180.3079.873,034,900
Jan 02, 201981.4482.0781.1681.6481.212,208,000
Dec 31, 201882.2482.8181.5382.6382.191,775,300
Dec 28, 201882.2382.9881.6382.0281.582,236,000
Dec 27, 201879.8081.8679.1781.7981.362,851,800
Dec 26, 201877.5580.9477.0080.8080.372,452,000
Dec 24, 201879.3579.8077.1877.2776.861,429,300
Dec 21, 201879.8181.9579.3379.8579.434,347,600
Dec 20, 201880.5681.1279.4579.8179.393,320,700
Dec 19, 201881.5982.9480.4080.9880.553,081,000
Dec 18, 201881.3282.6181.0181.5181.083,304,400
Dec 17, 201879.1781.2978.8680.1679.733,903,700
Dec 14, 201879.7480.3878.9479.3078.882,274,800
Dec 13, 201882.1882.6280.2480.5980.162,360,800
Dec 12, 201883.7083.9482.3482.4081.961,882,200
Dec 11, 201884.3784.5981.9182.4982.052,001,400
Dec 10, 201882.9883.7781.4583.2882.842,221,300
Dec 07, 201884.9886.0483.3383.8183.362,521,700
Dec 06, 201885.6386.0783.3485.0984.642,677,100
Dec 04, 201888.7689.0486.1886.4085.943,162,900
Dec 03, 201889.6890.0087.8988.7688.292,963,800
Nov 30, 201888.4889.3887.9589.1988.722,667,100
Nov 29, 201888.4088.9487.9688.4888.011,658,400
Nov 29, 20180.46 Dividend
Nov 28, 201887.7789.1787.4189.1688.231,513,800
Nov 27, 201888.0388.4186.7787.5086.591,349,900
Nov 26, 201888.4288.8987.5488.4287.501,827,900
Nov 23, 201887.4388.6987.1287.7386.81567,300
Nov 21, 201888.5389.1287.7088.0787.152,262,200
Nov 20, 201888.2088.4987.0888.0987.171,658,000
Nov 19, 201889.5089.7387.4988.4587.532,100,600
Nov 16, 201888.9589.8388.8289.5088.571,778,600
Nov 15, 201887.8689.3187.1589.2988.362,029,300
Nov 14, 201891.0791.3387.8488.6487.712,157,500
Nov 13, 201891.4892.6591.0291.3890.431,360,100
Nov 12, 201893.4993.8091.3691.5690.601,354,300
Nov 09, 201893.7294.6093.2793.7292.741,640,800
Nov 08, 201892.1793.7192.1793.7092.722,539,200
Nov 07, 201891.5892.5690.8192.5291.551,715,200
Nov 06, 201890.1891.1589.9391.0390.081,705,700
Nov 05, 201889.6490.9189.6490.3989.451,742,700
Nov 02, 201890.3790.9988.9389.5588.612,738,200
Nov 01, 201891.0091.7888.5889.9789.035,007,200
Oct 31, 201896.2496.9695.4995.7294.722,124,100
Oct 30, 201894.1895.7093.2095.4994.492,017,700
Oct 29, 201893.2894.9992.7293.5492.562,056,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...