$58.63 -0.11 (%) Allstate Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALL historical data

Date Open High Low Close Volume
8/28/201558.5558.9558.2658.632,990,609
8/27/201557.6459.0257.5158.744,787,091
8/26/201558.1658.5956.6857.407,043,372
8/25/201559.9259.9256.9956.994,644,295
8/24/201560.1160.1154.1258.394,384,998
8/21/201562.3162.4861.2361.253,651,476
8/20/201563.1463.1462.6662.702,536,518
8/19/201563.4164.0363.0763.662,990,402
8/18/201563.7463.9363.4763.572,504,008
8/17/201563.7564.1263.4363.852,068,118
8/14/201563.3263.8763.2163.862,221,561
8/13/201563.6264.0463.4463.492,261,465
8/12/201562.9363.7862.7463.612,958,616
8/11/201562.7663.5462.7663.472,719,474
8/10/201563.1363.6062.8563.103,748,291
8/7/201561.8062.5961.6562.543,561,040
8/6/201562.8663.0761.5961.973,843,591
8/5/201562.9063.2862.3362.506,668,694
8/4/201564.0664.6761.0062.3413,214,958
8/3/201569.1269.4068.7369.382,101,115
7/31/201569.3169.4868.8668.951,643,661
7/30/201568.8569.2868.7269.161,371,927
7/29/201568.5069.0668.4769.042,191,593
7/28/201568.7968.8168.2868.581,855,491
7/27/201567.9668.6367.9468.402,622,922
7/24/201568.2568.6468.1868.321,855,753
7/23/201568.4068.6668.2068.362,112,818
7/22/201567.7068.4667.5068.372,525,034
7/21/201567.7668.1167.3767.701,963,308
7/20/201567.4767.9567.1167.712,345,586
7/17/201567.8467.8767.1767.592,628,511
7/16/201568.3468.4967.6467.981,978,416
7/15/201567.6068.0767.4468.062,424,190
7/14/201566.9567.7266.9567.592,257,163
7/13/201567.1867.3566.7767.252,421,425
7/10/201566.0566.3565.7666.192,231,371
7/9/201565.7665.7765.2565.412,358,893
7/8/201565.2565.6464.8564.922,631,898
7/7/201564.7965.7764.4465.742,943,920
7/6/201564.3064.9164.2464.812,782,900
7/2/201565.4865.7064.8964.992,818,082
7/1/201565.8066.5365.2365.494,657,672
6/30/201565.3565.6164.8364.873,121,241
6/29/201565.2565.5464.6264.682,718,301
6/26/201565.4266.0765.2465.833,079,265
6/25/201566.1966.2865.0365.033,805,781
6/24/201566.3666.4165.9365.952,683,707
6/23/201566.4166.5266.1866.362,484,211
6/22/201566.0166.9066.0166.284,124,685
6/19/201568.1568.2966.4566.455,049,064
6/18/201567.3868.4767.3468.352,905,857
6/17/201567.4667.5766.9567.181,511,218
6/16/201566.5767.4466.4467.331,690,135
6/15/201566.8667.2266.6566.671,940,443
6/12/201567.1867.4967.0767.371,819,832
6/11/201567.0567.4966.9267.492,069,636
6/10/201565.9267.0265.9066.912,419,975
6/9/201565.8266.2565.6065.712,205,875
6/8/201566.5566.7965.8065.821,990,938
6/5/201567.4167.6566.4666.481,851,253
6/4/201567.3867.6866.9667.052,392,353
6/3/201567.3467.8167.1367.721,774,038
6/2/201566.9267.4266.8067.132,332,775
6/1/201567.6567.9866.9066.922,633,289
5/29/201567.6967.8267.3167.321,990,220
5/28/201567.4067.9467.4067.802,044,246
5/27/201567.4367.8267.1067.612,056,981
5/26/201567.4167.5267.1467.382,563,727
5/22/201568.0368.0967.5867.601,807,691
5/21/201568.4268.6167.8868.102,538,855
5/20/201568.6568.8568.1368.732,607,405
5/19/201568.2868.8568.0468.752,560,709
5/18/201567.6568.2067.6168.091,444,040
5/15/201567.6368.0267.4767.601,683,638
5/14/201567.2167.6767.1967.642,061,778
5/13/201566.6967.0566.5666.992,458,257
5/12/201566.7367.1066.6266.912,510,479
5/11/201567.2767.4066.6966.873,425,311
5/8/201568.4068.5067.0967.273,632,591
5/7/201567.2367.8666.9867.724,320,193
5/6/201568.8869.2566.9067.319,737,595
5/5/201569.6270.3369.6270.002,513,109
5/4/201570.0070.1869.6669.824,123,396
5/1/201570.1370.3569.8069.952,423,249
4/30/201570.1470.3869.3369.663,440,781
4/29/201570.2570.7469.7570.252,132,439
4/28/201570.2470.9870.0970.691,745,992
4/27/201571.2871.3070.2270.312,185,545
4/24/201570.6371.1270.4870.951,592,418
4/23/201570.6871.2870.6070.811,917,036
4/22/201570.7771.0270.4070.881,719,445
4/21/201571.3371.5470.7270.821,566,501
4/20/201571.3271.6771.2471.351,571,170
4/17/201571.4871.5770.5870.873,084,269
4/16/201571.8672.3171.5172.041,490,136
4/15/201571.6172.2771.6171.941,810,251
4/14/201571.9172.1071.3871.502,263,205
4/13/201571.6772.3971.6771.981,465,846
4/10/201572.0072.2471.6472.031,475,145
4/9/201571.6172.0171.6171.901,828,325
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!