Financial News

Allstate Corp (NY: ALL )

128.16 USD +4.12 (+3.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 125.06 128.47 125.06 128.16 1,581,607 +4.12(+3.32%)
Jun 18, 2021 125.22 125.75 123.82 124.04 3,910,647 -2.51(-1.98%)
Jun 17, 2021 131.00 131.00 126.17 126.55 1,953,478 -3.89(-2.98%)
Jun 16, 2021 130.46 131.63 129.66 130.44 1,880,884 -1.67(-1.26%)
Jun 15, 2021 131.47 132.73 130.31 132.11 1,623,044 +1.13(+0.86%)
Jun 14, 2021 131.00 131.61 129.56 130.98 1,491,260 -0.75(-0.57%)
Jun 11, 2021 131.93 132.83 131.42 131.73 1,538,250 +0.32(+0.24%)
Jun 10, 2021 133.50 134.26 131.32 131.41 1,359,673 -1.62(-1.22%)
Jun 09, 2021 134.17 134.42 132.98 133.03 1,256,336 -1.55(-1.15%)
Jun 08, 2021 134.01 134.99 133.44 134.58 1,624,869 +0.09(+0.07%)
Jun 07, 2021 136.33 136.48 134.45 134.49 2,389,583 -1.74(-1.28%)
Jun 04, 2021 136.01 136.57 134.79 136.23 1,361,746 -0.03(-0.02%)
Jun 03, 2021 135.50 137.05 135.49 136.26 1,993,354 -1.88(-1.36%)
Jun 02, 2021 138.67 138.67 137.30 138.14 1,520,141 +0.12(+0.09%)
Jun 01, 2021 137.58 139.44 137.38 138.02 1,501,422 +1.41(+1.03%)
May 28, 2021 137.17 137.61 135.70 136.61 2,095,456 +0.31(+0.23%)
May 27, 2021 136.34 136.60 134.33 136.30 3,993,871 +0.73(+0.54%)
May 26, 2021 135.61 140.00 135.00 135.57 3,188,688 +0.42(+0.31%)
May 25, 2021 137.13 137.35 134.91 135.15 1,492,587 -2.09(-1.52%)
May 24, 2021 137.42 138.32 136.95 137.24 1,499,194 -0.19(-0.14%)
May 21, 2021 136.39 137.83 136.24 137.43 2,741,395 +1.34(+0.98%)
May 20, 2021 135.10 136.73 134.30 136.09 1,597,012 +0.40(+0.29%)
May 19, 2021 136.55 136.55 133.25 135.69 2,108,118 -1.44(-1.05%)
May 18, 2021 138.28 138.86 136.94 137.13 1,764,775 -1.89(-1.36%)
May 17, 2021 138.75 139.72 138.05 139.02 4,019,995 -0.24(-0.17%)
May 14, 2021 137.74 139.88 137.06 139.26 2,518,772 +1.74(+1.27%)
May 13, 2021 132.16 138.08 131.62 137.52 2,217,607 +4.77(+3.59%)
May 12, 2021 134.96 135.71 132.63 132.75 2,117,047 -1.38(-1.03%)
May 11, 2021 134.77 135.00 132.60 134.13 2,307,772 -0.36(-0.27%)
May 10, 2021 133.00 136.18 133.00 134.49 2,377,392 +2.23(+1.69%)
May 07, 2021 130.48 132.82 128.57 132.26 2,104,842 -0.36(-0.27%)
May 06, 2021 128.11 132.88 128.04 132.62 2,624,135 +5.17(+4.06%)
May 05, 2021 127.52 127.76 125.78 127.45 2,034,937 -0.39(-0.31%)
May 04, 2021 128.25 128.57 127.42 127.84 2,195,616 -0.29(-0.23%)
May 03, 2021 127.54 129.09 127.23 128.13 1,575,536 +1.33(+1.05%)
Apr 30, 2021 128.00 128.00 126.39 126.80 1,404,800 -1.07(-0.84%)
Apr 29, 2021 125.52 127.97 125.52 127.87 1,066,352 +2.52(+2.01%)
Apr 28, 2021 126.43 126.88 125.12 125.35 1,600,076 -0.49(-0.39%)
Apr 27, 2021 125.29 125.92 125.07 125.84 1,360,256 +0.54(+0.43%)
Apr 26, 2021 125.25 126.27 125.09 125.30 1,537,075 +0.25(+0.20%)
Apr 23, 2021 124.09 125.27 123.69 125.05 1,181,800 +1.39(+1.12%)
Apr 22, 2021 123.25 124.11 122.93 123.66 1,159,694 -0.24(-0.19%)
Apr 21, 2021 123.23 124.24 123.19 123.90 1,032,803 +1.03(+0.84%)
Apr 20, 2021 122.70 123.57 122.25 122.87 1,759,189 +0.03(+0.02%)
Apr 19, 2021 122.53 122.96 121.34 122.84 1,169,632 +0.64(+0.52%)
Apr 16, 2021 122.00 122.71 121.75 122.20 1,856,200 +0.61(+0.50%)
Apr 15, 2021 120.39 121.63 119.78 121.59 1,792,798 +1.17(+0.97%)
Apr 14, 2021 119.36 120.47 119.12 120.42 1,683,078 +1.23(+1.03%)
Apr 13, 2021 118.53 119.92 118.29 119.19 1,721,075 -0.17(-0.14%)
Apr 12, 2021 117.53 119.62 117.42 119.36 1,894,027 +2.26(+1.93%)
Apr 09, 2021 117.69 118.19 116.65 117.10 1,630,700 +0.05(+0.04%)
Apr 08, 2021 116.00 117.37 115.87 117.05 1,515,985 +0.67(+0.58%)
Apr 07, 2021 117.81 117.85 115.70 116.38 1,891,633 -1.45(-1.23%)
Apr 06, 2021 117.78 118.30 117.13 117.83 1,438,962 +0.34(+0.29%)
Apr 05, 2021 116.79 117.61 116.55 117.49 1,266,676 +1.46(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback