ALL - The Allstate Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201899.64100.2099.41100.02100.021,140,100
Aug 16, 201899.26100.1799.0199.8999.893,000,700
Aug 15, 201898.1499.2898.1498.8498.841,536,700
Aug 14, 201898.0698.7797.6698.3898.382,608,500
Aug 13, 201898.6399.0897.9698.1698.161,658,900
Aug 10, 201898.9299.0798.2598.6398.631,227,600
Aug 09, 201898.8999.6798.6399.4899.481,968,800
Aug 08, 201898.6699.3898.2699.2199.211,734,800
Aug 07, 201898.6599.6098.3598.7798.772,189,100
Aug 06, 201898.1398.9898.1298.4098.401,956,100
Aug 03, 201897.5398.0796.8098.0598.052,681,300
Aug 02, 201895.8497.7694.8297.5497.542,730,100
Aug 01, 201895.1595.5694.4594.6594.651,567,400
Jul 31, 201894.7895.1794.4395.1295.121,813,700
Jul 30, 201894.5595.5294.2494.5994.591,434,100
Jul 27, 201895.0795.9594.5794.6494.641,005,100
Jul 26, 201894.2695.5894.1594.7694.761,674,400
Jul 25, 201892.9393.7592.7693.7593.751,488,300
Jul 24, 201892.4293.7292.4293.2393.231,601,400
Jul 23, 201893.2993.3692.3793.1993.191,641,000
Jul 20, 201893.0193.6992.5993.4293.421,863,000
Jul 19, 201895.2195.4393.3793.4293.422,171,500
Jul 18, 201894.4095.8394.1795.7695.762,097,600
Jul 17, 201893.8094.5693.5094.2694.262,285,000
Jul 16, 201893.1393.7592.8493.4693.461,406,200
Jul 13, 201892.9493.1192.5692.8392.831,190,800
Jul 12, 201893.5393.5392.2692.9092.901,267,900
Jul 11, 201893.1293.2892.7192.8392.831,500,800
Jul 10, 201893.8494.1693.1793.3693.361,609,500
Jul 09, 201892.7693.6692.3893.6093.601,391,200
Jul 06, 201891.8592.5891.4192.1692.161,559,600
Jul 05, 201892.4092.4391.3991.9491.941,133,800
Jul 03, 201891.9092.5391.8391.9091.90836,500
Jul 02, 201891.0491.8190.9291.6791.671,789,500
Jun 29, 201891.5492.2891.1291.2791.271,724,900
Jun 28, 201890.2691.7190.2191.3591.351,857,600
Jun 27, 201892.1092.3990.2190.3190.312,750,300
Jun 26, 201891.8592.6791.5192.2292.222,212,800
Jun 25, 201892.1992.7391.0091.6391.632,576,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...