$66.26 -1.60 (%) Allstate Corp - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALL historical data

Date Open High Low Close Volume
6/23/201667.6167.8667.4267.862,030,630
6/22/201666.9067.4466.7667.021,153,738
6/21/201666.8367.0066.5766.801,306,211
6/20/201667.0567.2966.5566.571,120,182
6/17/201666.4466.5466.0366.421,858,851
6/16/201665.4966.5765.4566.471,565,173
6/15/201666.7566.9565.8165.871,991,019
6/14/201666.8367.0466.4266.691,465,321
6/13/201667.4467.8766.8666.881,761,425
6/10/201667.1767.8667.1367.461,636,568
6/9/201667.4967.9667.3767.791,456,741
6/8/201667.2167.8867.1167.681,645,524
6/7/201667.7267.8867.3267.431,484,744
6/6/201667.5368.0267.4267.621,959,601
6/3/201667.0267.7166.6467.431,625,737
6/2/201667.2967.4467.1167.441,153,054
6/1/201666.9067.5066.6767.441,498,493
5/31/201667.7567.9667.1767.513,554,417
5/27/201667.5667.8767.4667.68839,925
5/26/201667.2867.5867.1567.511,229,784
5/25/201667.6867.8367.2167.281,715,625
5/24/201667.2767.7566.9967.441,840,182
5/23/201667.0967.2166.6866.881,331,319
5/20/201667.1167.7166.9667.151,889,053
5/19/201666.9867.2566.5966.842,160,702
5/18/201666.8467.5966.7667.362,444,536
5/17/201667.5167.7166.8967.102,015,370
5/16/201667.1967.7967.1367.552,019,819
5/13/201667.6567.7867.2867.381,736,059
5/12/201667.5767.7767.0867.542,517,338
5/11/201667.6867.9867.3267.352,056,691
5/10/201667.5868.0067.3567.982,249,067
5/9/201667.1067.6566.8767.211,836,056
5/6/201667.5067.5566.5867.102,213,634
5/5/201668.0969.2467.0567.874,521,612
5/4/201664.8265.5564.5965.282,936,089
5/3/201664.8065.5964.6765.411,865,875
5/2/201665.5865.5865.0165.362,004,543
4/29/201664.8365.2364.3665.052,180,409
4/28/201665.0265.5564.8064.951,482,820
4/27/201665.8665.9565.2865.511,540,138
4/26/201665.7966.0165.3965.871,775,711
4/25/201665.7465.7464.9865.611,528,953
4/22/201665.4466.0765.3665.741,743,298
4/21/201665.4066.5765.2465.453,295,891
4/20/201667.6967.6966.6266.921,446,155
4/19/201667.5767.9167.3767.531,471,943
4/18/201666.4967.3366.3067.301,968,905
4/15/201666.6467.1066.2566.602,779,150
4/14/201667.1567.4766.5866.672,457,493
4/13/201667.5467.8966.8267.531,687,623
4/12/201666.7567.4066.6267.211,571,298
4/11/201666.8367.4866.7866.791,683,366
4/8/201666.8267.4566.6866.841,695,175
4/7/201666.4966.8166.0366.281,603,477
4/6/201666.6567.1766.5067.031,624,452
4/5/201667.3267.4166.6466.701,712,072
4/4/201668.1568.2467.5267.641,323,252
4/1/201667.2468.3367.0268.231,479,085
3/31/201667.7567.9267.2567.371,692,598
3/30/201667.2667.9067.1567.721,803,014
3/29/201666.8267.2566.5367.162,484,247
3/28/201666.3466.9966.2166.821,730,218
3/24/201666.4766.4965.9466.191,396,720
3/23/201666.9167.0166.5266.662,080,461
3/22/201666.9067.2466.6766.921,551,519
3/21/201666.9367.1666.5966.841,258,002
3/18/201667.4067.7666.6667.233,777,239
3/17/201666.3367.4566.0767.202,338,034
3/16/201665.7266.5365.4766.282,162,969
3/15/201664.5166.0664.3865.922,368,178
3/14/201665.1965.4164.5364.951,744,665
3/11/201664.9365.7164.7165.522,235,342
3/10/201664.5965.0263.7364.263,071,393
3/9/201664.7964.9264.3364.531,496,694
3/8/201664.7665.0464.5364.581,797,147
3/7/201664.8165.3264.7565.031,609,161
3/4/201665.3065.5964.8565.381,629,377
3/3/201665.4065.4765.0065.311,985,356
3/2/201664.7365.4264.6465.412,215,904
3/1/201663.8464.8163.5964.812,167,703
2/29/201664.1264.3163.4563.462,285,122
2/26/201664.5364.7164.2164.322,391,399
2/25/201663.9264.4463.6764.411,936,092
2/24/201663.3564.1362.7863.952,366,705
2/23/201664.3164.3163.5663.731,973,511
2/22/201664.5064.6064.2064.442,513,674
2/19/201663.8964.4463.8064.004,300,104
2/18/201664.9165.0064.0764.304,086,419
2/17/201664.6965.2964.6965.023,342,656
2/16/201664.4764.7263.8564.573,502,476
2/12/201663.0264.3162.8663.913,615,267
2/11/201661.9562.6661.7062.323,020,007
2/10/201663.2763.9462.8962.982,987,480
2/9/201662.8163.2662.4563.013,743,744
2/8/201662.8763.5462.3663.333,008,508
2/5/201662.0963.5262.0963.374,617,492
2/4/201660.4862.2060.4862.055,519,955
2/3/201660.2960.2958.2959.644,765,228
2/2/201660.0160.5059.7659.972,540,885
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center