ALL - The Allstate Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201879.7480.3878.9479.3079.302,274,800
Dec 13, 201882.1882.6280.2480.5980.592,360,800
Dec 12, 201883.7083.9482.3482.4082.401,882,200
Dec 11, 201884.3784.5981.9182.4982.492,001,400
Dec 10, 201882.9883.7781.4583.2883.282,221,300
Dec 07, 201884.9886.0483.3383.8183.812,521,700
Dec 06, 201885.6386.0783.3485.0985.092,677,100
Dec 04, 201888.7689.0486.1886.4086.403,162,900
Dec 03, 201889.6890.0087.8988.7688.762,963,800
Nov 30, 201888.4889.3887.9589.1989.192,667,100
Nov 29, 201888.4088.9487.9688.4888.481,658,400
Nov 29, 20180.46 Dividend
Nov 28, 201887.7789.1787.4189.1688.701,513,800
Nov 27, 201888.0388.4186.7787.5087.051,349,900
Nov 26, 201888.4288.8987.5488.4287.961,826,200
Nov 23, 201887.4388.6987.1287.7387.28567,300
Nov 21, 201888.5389.1287.7088.0787.622,262,200
Nov 20, 201888.2088.4987.0888.0987.641,658,000
Nov 19, 201889.5089.7387.4988.4587.992,100,600
Nov 16, 201888.9589.8388.8289.5089.041,778,600
Nov 15, 201887.8689.3187.1589.2988.832,029,300
Nov 14, 201891.0791.3387.8488.6488.182,157,500
Nov 13, 201891.4892.6591.0291.3890.911,360,100
Nov 12, 201893.4993.8091.3691.5691.091,354,300
Nov 09, 201893.7294.6093.2793.7293.241,640,800
Nov 08, 201892.1793.7192.1793.7093.222,539,200
Nov 07, 201891.5892.5690.8192.5292.041,715,200
Nov 06, 201890.1891.1589.9391.0390.561,705,700
Nov 05, 201889.6490.9189.6490.3989.921,742,700
Nov 02, 201890.3790.9988.9389.5589.092,738,200
Nov 01, 201891.0091.7888.5889.9789.515,007,200
Oct 31, 201896.2496.9695.4995.7295.232,124,100
Oct 30, 201894.1895.7093.2095.4995.002,017,700
Oct 29, 201893.2894.9992.7293.5493.062,056,600
Oct 26, 201892.2993.1091.0292.3391.852,608,300
Oct 25, 201892.5493.2791.8992.8592.371,855,600
Oct 24, 201895.5795.7591.9692.0991.612,453,900
Oct 23, 201895.2596.5794.9296.0795.571,652,900
Oct 22, 201897.6597.9396.6596.7496.241,346,700
Oct 19, 201896.7198.2096.2697.3296.822,384,500
Oct 18, 201895.8197.1495.3896.6196.112,424,200
Oct 17, 201895.2096.3994.5195.7595.261,737,900
Oct 16, 201893.5095.1993.4595.1494.653,137,500
Oct 15, 201893.1493.8892.7592.7992.311,667,000
Oct 12, 201894.7094.7091.6793.1692.681,860,400
Oct 11, 201896.6096.7593.1093.1792.692,045,100
Oct 10, 201899.45100.0096.7896.8796.372,344,600
Oct 09, 201899.97100.5599.41100.4699.941,240,500
Oct 08, 201899.66100.5699.30100.0999.571,333,900
Oct 05, 201899.39100.1699.3099.5999.081,373,200
Oct 04, 201898.9699.9998.9399.4498.931,071,400
Oct 03, 201899.0999.7498.6498.8298.311,141,000
Oct 02, 201898.6498.9698.3498.8598.341,565,200
Oct 01, 201899.1399.4598.2898.5398.021,658,400
Sep 28, 201898.0098.9297.7698.7098.191,445,700
Sep 27, 201898.7699.0698.0498.1597.641,617,200
Sep 26, 201899.96100.2098.7198.8598.341,444,700
Sep 25, 2018100.43100.7999.7199.8099.291,525,200
Sep 24, 2018101.57101.85100.20100.3899.861,070,300
Sep 21, 2018102.17102.32101.22101.82101.292,950,300
Sep 20, 2018101.99102.73101.74102.03101.501,159,500
Sep 19, 2018100.83102.03100.83101.70101.182,140,700
Sep 18, 2018100.36101.38100.24101.15100.631,393,300
Sep 17, 2018100.22100.4799.96100.3399.812,357,600
Sep 14, 201899.05100.0399.0399.9999.471,345,900
Sep 13, 201898.3499.1198.0099.0598.541,544,300
Sep 12, 201898.0098.2697.0797.5897.081,559,900
Sep 11, 201897.0598.4395.6798.1697.651,699,300
Sep 10, 201899.0599.4397.4397.8597.352,311,600
Sep 07, 2018100.92101.4399.99100.0399.511,575,400
Sep 06, 2018101.31102.11100.54101.10100.581,653,300
Sep 05, 2018100.90101.94100.71101.40100.881,915,100
Sep 04, 2018100.59101.12100.29100.95100.432,119,600
Aug 31, 201899.80100.6799.58100.57100.051,480,400
Aug 30, 2018100.20100.2499.76100.0399.511,576,000
Aug 30, 20180.46 Dividend
Aug 29, 2018100.56101.04100.32100.5899.601,592,400
Aug 28, 2018100.43101.11100.17100.3899.411,953,200
Aug 27, 2018100.17100.4699.91100.4299.451,243,800
Aug 24, 201899.3499.8599.2099.5398.561,879,000
Aug 23, 201899.4599.6198.7399.1598.191,607,400
Aug 22, 2018101.11101.5699.5099.5198.541,325,600
Aug 21, 2018100.26101.75100.26101.44100.462,725,300
Aug 20, 2018100.20100.99100.08100.4499.461,150,600
Aug 17, 201899.64100.2099.41100.0299.051,140,100
Aug 16, 201899.26100.1799.0199.8998.923,000,700
Aug 15, 201898.1499.2898.1498.8497.881,536,700
Aug 14, 201898.0698.7797.6698.3897.422,608,500
Aug 13, 201898.6399.0897.9698.1697.211,658,900
Aug 10, 201898.9299.0798.2598.6397.671,227,600
Aug 09, 201898.8999.6798.6399.4898.511,968,800
Aug 08, 201898.6699.3898.2699.2198.251,734,800
Aug 07, 201898.6599.6098.3598.7797.812,189,100
Aug 06, 201898.1398.9898.1298.4097.441,956,100
Aug 03, 201897.5398.0796.8098.0597.102,681,300
Aug 02, 201895.8497.7694.8297.5496.592,730,100
Aug 01, 201895.1595.5694.4594.6593.731,567,400
Jul 31, 201894.7895.1794.4395.1294.201,813,700
Jul 30, 201894.5595.5294.2494.5993.671,434,100
Jul 27, 201895.0795.9594.5794.6493.721,005,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...