ALL-PA - The Allstate Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201925.4525.5725.4525.5025.509,090
May 23, 201925.5625.5825.5025.5425.542,812
May 22, 201925.5125.5925.5125.5725.578,512
May 21, 201925.5825.5825.4625.4625.463,074
May 20, 201925.5825.5825.4225.4625.468,192
May 17, 201925.5525.7625.5025.5925.5917,739
May 16, 201925.6925.8425.6925.8025.803,631
May 15, 201925.5225.7025.5225.6225.6214,457
May 14, 201925.5125.5425.5125.5425.541,780
May 13, 201925.3825.4825.3525.4825.485,332
May 10, 201925.5025.5125.4325.4725.478,484
May 09, 201925.4425.5225.4425.5225.526,128
May 08, 201925.4125.5425.4125.4825.4848,283
May 07, 201925.4925.5025.4125.4125.415,181
May 06, 201925.5525.6225.5425.5525.553,354
May 03, 201925.6025.6125.5525.5925.5917,512
May 02, 201925.7325.7325.5825.5925.598,465
May 01, 201925.6625.6625.5425.6025.6023,854
Apr 30, 201925.6125.7525.6125.7525.7531,627
Apr 29, 201925.7525.7525.6125.7025.7018,625
Apr 26, 201925.7125.7225.5925.5925.5912,782
Apr 25, 201925.6725.7525.6725.7325.7311,759
Apr 24, 201925.8325.8525.7025.7325.7311,779
Apr 23, 201925.6625.8025.6625.7125.7111,501
Apr 22, 201925.7925.7925.6425.7125.715,428
Apr 18, 201925.8125.8325.6125.7125.714,417
Apr 17, 201925.7025.8325.6925.7225.722,620
Apr 16, 201925.7925.8525.5825.7025.708,941
Apr 15, 201925.6325.7925.6225.7125.7111,707
Apr 12, 201925.5925.5925.5325.5325.534,403
Apr 11, 201925.5925.5925.4825.4825.483,195
Apr 10, 201925.5125.5925.4125.5325.5310,551
Apr 09, 201925.5825.5825.4425.4425.446,047
Apr 08, 201925.6525.6525.4925.4925.499,962
Apr 05, 201925.6325.8025.6125.7325.7313,790
Apr 04, 201925.5525.5725.5325.5625.5610,331
Apr 03, 201925.5525.5725.4325.4525.459,671
Apr 02, 201925.3625.5025.3625.4025.4013,416
Apr 01, 201925.3525.5225.3525.4525.4530,392
Mar 29, 201925.4525.4825.1925.4825.4845,390
Mar 28, 201925.2925.2925.0625.1225.1214,793
Mar 28, 20190.351563 Dividend
Mar 27, 201925.6125.6125.4225.5225.1716,199
Mar 26, 201925.5125.6225.4725.5125.1616,849
Mar 25, 201925.6525.6825.5525.6725.315,789
Mar 22, 201925.6225.6925.5425.5625.215,932
Mar 21, 201925.7725.7925.5625.6525.295,356
Mar 20, 201925.6525.6925.4325.6525.3019,196
Mar 19, 201926.0426.0425.6225.6425.2910,424
Mar 18, 201925.9726.0925.8626.0225.6610,230
Mar 15, 201926.1326.2025.7325.8825.5274,334
Mar 14, 201926.0926.1825.9326.0725.7123,918
Mar 13, 201926.0526.3326.0526.1725.8111,348
Mar 12, 201926.1526.3426.0526.0525.6913,805
Mar 11, 201926.1326.2426.1126.1225.7615,681
Mar 08, 201926.2626.2926.0726.1725.815,247
Mar 07, 201926.4526.4526.0826.3425.986,192
Mar 06, 201926.2526.3626.0526.3425.989,928
Mar 05, 201926.1626.3025.9726.3025.9415,876
Mar 04, 201926.1526.1525.9626.1425.784,445
Mar 01, 201926.0126.1325.8426.1125.7519,503
Feb 28, 201925.6526.0625.5526.0225.66120,016
Feb 27, 201925.5126.0125.4626.0125.6533,237
Feb 26, 201925.5025.6625.3125.5225.1733,357
Feb 25, 201925.1425.5025.1425.4725.1232,363
Feb 22, 201925.1925.1925.0225.1424.803,734
Feb 21, 201925.1825.2025.1225.1224.7710,361
Feb 20, 201925.3225.3325.2025.2024.8510,731
Feb 19, 201925.2125.3025.2125.2724.923,914
Feb 15, 201925.3125.3125.2125.2924.949,069
Feb 14, 201925.2025.3125.2025.3124.964,310
Feb 13, 201925.1825.3225.0525.3124.9618,294
Feb 12, 201925.0425.1125.0225.0224.6810,372
Feb 11, 201924.9025.0424.9025.0324.696,128
Feb 08, 201925.0025.0824.7824.8924.559,891
Feb 07, 201924.9225.0224.7724.9424.6017,103
Feb 06, 201925.1225.1224.8224.9224.5819,951
Feb 05, 201925.0625.1425.0025.0924.7514,153
Feb 04, 201924.8725.0624.8725.0224.6814,515
Feb 01, 201924.8324.9624.7524.8724.5367,397
Jan 31, 201925.2825.4924.5624.5624.2298,388
Jan 30, 201925.5225.6325.0725.0724.7229,514
Jan 29, 201925.4225.7925.3525.5925.2422,531
Jan 28, 201925.2925.4925.1725.4725.1215,860
Jan 25, 201925.1025.5225.0125.3024.9518,935
Jan 24, 201925.0525.2024.8825.1024.753,107
Jan 23, 201924.8925.3224.8025.3224.989,973
Jan 22, 201925.2425.2424.8124.8924.5512,231
Jan 18, 201925.1925.2524.8325.2524.9025,451
Jan 17, 201925.1325.1324.7924.8124.4714,175
Jan 16, 201924.8925.1124.7524.8424.5032,409
Jan 15, 201924.8424.8924.6424.8924.5516,126
Jan 14, 201924.4424.8924.4424.6224.2813,367
Jan 11, 201924.7224.7224.4024.4824.1413,766
Jan 10, 201924.4324.7224.4024.5624.2214,258
Jan 09, 201924.8424.8424.5124.5124.1717,096
Jan 08, 201924.6624.8824.5324.5624.2215,705
Jan 07, 201924.5024.7424.5024.6224.2824,967
Jan 04, 201924.4624.5424.0724.3624.0216,519
Jan 03, 201924.2324.3923.9224.3924.0531,742
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...