$65.05 +0.10 (%) Allstate Corp - New York Stock Exchange, Inc.

Apr. 29, 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
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
2/1/201660.1460.8359.8260.532,667,519
1/29/201659.6860.6159.4360.603,799,209
1/28/201658.8359.5058.4259.223,191,031
1/27/201658.1859.3858.0358.412,891,332
1/26/201658.0558.6857.8858.182,185,096
1/25/201658.3158.4657.6257.703,852,370
1/22/201658.9159.0058.2058.532,699,576
1/21/201658.2158.6657.8258.153,858,001
1/20/201657.5058.4857.1457.994,685,457
1/19/201659.0259.3558.0658.443,082,941
1/15/201656.9158.5656.0358.135,060,193
1/14/201657.9759.1857.9758.423,193,336
1/13/201658.8259.3557.8257.914,225,569
1/12/201658.4358.7457.8158.652,957,902
1/11/201658.3958.6357.5958.023,037,291
1/8/201658.8058.9458.1458.232,883,975
1/7/201658.7959.6658.3158.443,982,556
1/6/201659.7960.2059.6059.852,868,372
1/5/201660.7160.9760.3960.532,808,796
1/4/201660.8860.9859.9260.673,339,170
12/31/201562.6262.7762.0762.091,573,616
12/30/201563.1563.3462.7762.811,522,983
12/29/201563.0963.4962.8663.191,496,014
12/28/201563.0163.0662.3362.641,833,335
12/24/201562.8363.4562.6863.141,298,653
12/23/201562.6863.0262.6862.891,916,301
12/22/201561.7162.6761.2562.502,203,323
12/21/201561.5661.9060.9461.303,117,421
12/18/201562.1162.1160.7661.336,688,839
12/17/201563.4163.4162.3762.372,161,643
12/16/201563.2863.5062.5363.382,177,707
12/15/201561.7963.0061.7262.703,020,379
12/14/201561.5862.1260.9261.392,356,276
12/11/201561.6962.1261.1861.472,120,675
12/10/201562.9163.0862.3062.482,417,128
12/9/201563.5064.0862.7362.902,561,153
12/8/201564.3764.3863.6763.862,433,634
12/7/201564.3564.6964.1964.392,675,481
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center