$67.75 +0.14 (%) Allstate Corp - NYSE

May. 28, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALL historical data

Date Open High Low Close Volume
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
4/8/201571.6072.0071.4471.582,109,001
4/7/201572.1572.4071.4771.471,310,821
4/6/201571.0772.5170.8772.122,408,650
4/2/201571.2971.6571.1471.451,971,936
4/1/201571.1871.9070.9671.293,369,665
3/31/201570.4871.3070.0871.173,560,710
3/30/201570.3671.3770.0970.952,331,667
3/27/201570.1870.3769.8970.051,734,138
3/26/201570.3070.5469.9870.201,933,879
3/25/201571.5571.5570.4970.552,055,024
3/24/201571.7371.8971.0771.342,522,270
3/23/201571.8472.3371.8071.892,478,874
3/20/201570.8171.6470.6971.464,189,883
3/19/201570.7071.2770.3270.602,623,199
3/18/201570.1870.9069.4970.622,683,198
3/17/201570.1070.2169.6469.983,156,713
3/16/201570.0270.6569.9070.492,061,718
3/13/201570.0270.2269.2569.561,954,999
3/12/201569.4070.4269.3370.401,635,454
3/11/201568.7369.4468.4369.092,382,467
3/10/201568.9369.1468.3868.392,164,937
3/9/201568.8869.7568.7569.591,855,977
3/6/201569.3669.9768.8669.142,637,651
3/5/201569.7969.9169.3069.563,138,006
3/4/201570.1370.2369.4969.502,343,967
3/3/201570.6570.9070.2770.491,910,307
3/2/201570.6771.1870.5770.981,687,790
2/27/201571.0771.2770.5970.602,199,551
2/26/201570.8771.4270.8771.311,903,381
2/25/201571.5471.7771.0971.122,083,824
2/24/201571.0771.8771.0771.671,847,960
2/23/201571.3771.4071.0571.261,814,787
2/20/201571.0971.7270.4771.602,121,043
2/19/201570.6571.2770.5971.172,001,889
2/18/201571.0771.2370.5170.712,446,242
2/17/201571.4871.8671.1471.272,027,031
2/13/201571.3771.7471.1471.462,016,872
2/12/201571.2471.6971.1671.572,063,370
2/11/201570.1471.4269.9971.183,840,135
2/10/201570.5570.5969.6570.053,063,724
2/9/201570.3270.6969.8570.033,555,235
2/6/201572.0072.2170.7270.934,198,115
2/5/201569.6872.5269.0472.304,825,039
2/4/201571.8072.8771.7272.583,677,435
2/3/201571.1672.0670.5172.032,988,068
2/2/201569.7470.9969.1770.913,005,612
1/30/201570.4970.8469.7069.792,486,684
1/29/201570.5271.2570.2771.052,854,998
1/28/201571.6572.5470.3070.322,539,168
1/27/201571.0471.7970.9271.441,526,166
1/26/201571.2771.7771.0671.731,663,495
1/23/201572.0872.1171.4171.431,746,693
1/22/201570.6772.1170.3971.952,523,003
1/21/201570.0970.7069.6170.302,006,845
1/20/201571.1671.2469.8970.362,113,660
1/16/201569.8270.8869.5070.842,182,835
1/15/201569.4469.8869.1269.232,058,231
1/14/201568.9669.8068.8469.432,692,614
1/13/201570.3071.1969.5670.122,241,008
1/12/201570.3670.6269.5669.701,513,094
1/9/201571.0871.1270.3770.422,100,799
1/8/201570.2571.1570.2171.152,967,847
1/7/201569.4069.8568.8269.812,090,185
1/6/201569.0369.6168.4568.682,626,848
1/5/201569.6869.7868.6468.732,905,053
1/2/201570.5970.9169.7370.121,766,894
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center