UK Markets closed

The Allstate Corporation (ALL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.36+0.76 (+0.59%)
As of 4:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021133.97134.33133.03133.97133.97140,530,000
02 Sept 2021134.56135.46133.64133.97133.97143,800,000
01 Sept 2021135.36135.52133.75134.27134.27199,210,000
31 Aug 2021134.19135.87133.42135.28135.28182,550,000
30 Aug 2021136.57136.94134.48134.52134.52115,530,000
30 Aug 20210.81 Dividend
27 Aug 2021136.49137.58136.35137.51136.70106,750,000
26 Aug 2021137.94138.23136.18136.22135.42142,500,000
25 Aug 2021137.41139.45137.34137.87137.06145,750,000
24 Aug 2021137.54138.00136.86136.95136.14122,720,000
23 Aug 2021135.38138.78135.01137.33136.52238,570,000
20 Aug 2021134.04135.18133.62134.56133.77135,380,000
19 Aug 2021133.22134.98132.92134.03133.24103,890,000
18 Aug 2021134.20136.46134.09134.31133.52137,410,000
17 Aug 2021134.11135.40133.69134.73133.94192,970,000
16 Aug 2021134.86136.63134.00136.54135.7498,460,000
13 Aug 2021135.65136.27134.26135.06134.2684,630,000
12 Aug 2021135.96136.76134.96135.25134.4597,950,000
11 Aug 2021134.61135.74133.74135.61134.81110,550,000
10 Aug 2021132.70134.98132.15134.33133.54145,520,000
09 Aug 2021131.17133.55130.62132.68131.90145,870,000
06 Aug 2021128.57131.54128.57130.82130.05202,920,000
05 Aug 2021127.75128.00124.80127.93127.18194,160,000
04 Aug 2021130.02130.66128.93128.93128.17110,910,000
03 Aug 2021130.20130.89128.66130.71129.941,674,100
02 Aug 2021------
30 Jul 2021131.95131.99129.64130.05129.281,423,800
29 Jul 2021131.58133.06130.50132.52131.741,003,800
28 Jul 2021131.56132.11128.99130.41129.641,083,300
27 Jul 2021130.00131.96129.37131.45130.68717,100
26 Jul 2021129.95131.04129.80130.50129.73830,400
23 Jul 2021129.19130.00128.56129.74128.981,011,800
22 Jul 2021128.46128.70127.40128.25127.491,304,300
21 Jul 2021128.50130.28128.50128.79128.031,168,800
20 Jul 2021127.52129.89127.09127.83127.081,918,100
19 Jul 2021128.89129.51125.93127.49126.741,983,900
16 Jul 2021130.41131.37129.97130.45129.681,631,500
15 Jul 2021128.82130.79125.04130.49129.722,880,800
14 Jul 2021132.83133.22130.61131.69130.911,317,300
13 Jul 2021134.57134.57132.09132.28131.501,126,000
12 Jul 2021133.12134.83132.25134.57133.781,478,500
09 Jul 2021132.37133.77131.82133.47132.681,189,700
08 Jul 2021132.03132.89129.76130.40129.631,650,800
07 Jul 2021130.96133.40129.93133.09132.311,168,600
06 Jul 2021132.76132.76130.44131.70130.921,991,300
02 Jul 2021132.52133.50131.96133.23132.45954,100
01 Jul 2021131.01133.69130.57132.79132.011,648,500
30 Jun 2021129.83130.62129.29130.44129.671,206,300
29 Jun 2021129.64130.70129.24129.57128.811,357,300
28 Jun 2021130.73130.78129.10129.75128.991,574,200
25 Jun 2021129.13131.03128.82130.78130.011,409,700
24 Jun 2021127.93129.34127.70128.93128.171,136,000
23 Jun 2021128.48128.69127.80127.82127.07994,600
22 Jun 2021128.23129.26127.25128.50127.741,329,000
21 Jun 2021125.06128.47125.06128.16127.411,581,600
18 Jun 2021125.22125.75123.82124.04123.313,910,600
17 Jun 2021131.00131.00126.17126.55125.801,953,500
16 Jun 2021130.50131.63129.66130.44129.671,880,900
15 Jun 2021131.47132.73130.31132.11131.331,623,000
14 Jun 2021131.00131.61129.55130.98130.211,491,300
11 Jun 2021131.93132.83131.42131.73130.951,538,300
10 Jun 2021133.50134.26131.32131.41130.641,359,700
09 Jun 2021134.17134.42132.98133.03132.251,256,300
08 Jun 2021134.01134.99133.44134.58133.791,624,700
07 Jun 2021136.33136.48134.45134.49133.702,389,600
04 Jun 2021136.01136.57134.79136.23135.431,361,700
03 Jun 2021135.50137.05135.49136.26135.461,993,300
03 Jun 20210.81 Dividend
02 Jun 2021138.67138.92137.31138.14136.521,520,100
01 Jun 2021137.58139.44137.38138.02136.401,501,400
28 May 2021137.17137.61135.70136.61135.012,095,500
27 May 2021136.34136.60134.33136.30134.703,993,900
26 May 2021135.61140.00135.00135.57133.983,187,200
25 May 2021137.13137.35134.91135.15133.571,492,600
24 May 2021137.42138.32136.95137.24135.631,499,200
21 May 2021136.39137.83136.24137.43135.822,741,400
20 May 2021135.10136.73134.30136.09134.501,597,000
19 May 2021136.55136.55133.25135.69134.102,108,100
18 May 2021138.28138.86136.94137.13135.521,764,800
17 May 2021138.75139.72138.06139.02137.394,020,000
14 May 2021137.74139.88137.06139.26137.632,518,800
13 May 2021132.16138.08131.62137.52135.912,217,600
12 May 2021134.96135.71132.64132.75131.192,117,000
11 May 2021134.77135.00132.60134.13132.562,307,800
10 May 2021133.00136.18133.00134.49132.912,377,400
07 May 2021129.74132.82128.57132.26130.712,104,800
06 May 2021128.11132.88128.04132.62131.072,624,100
05 May 2021127.52127.76125.78127.45125.962,032,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...