Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allstate Corp
(NY:
ALL
)
172.71
+1.25 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 10, 2024
172.20
173.03
171.31
172.71
901,038
+1.25(+0.73%)
May 09, 2024
169.78
171.68
169.39
171.46
986,356
+1.18(+0.69%)
May 08, 2024
168.94
171.16
168.94
170.28
1,295,178
+2.09(+1.24%)
May 07, 2024
170.35
170.74
167.80
168.19
1,743,439
-1.89(-1.11%)
May 06, 2024
169.52
170.86
168.85
170.08
1,183,266
+1.90(+1.13%)
May 03, 2024
167.96
169.06
165.24
168.18
1,668,295
-1.00(-0.59%)
May 02, 2024
176.00
177.37
168.29
169.18
3,182,070
-2.38(-1.39%)
May 01, 2024
170.06
173.79
170.06
171.56
1,694,066
+1.50(+0.88%)
Apr 30, 2024
169.74
170.68
168.54
170.06
1,124,609
+0.48(+0.28%)
Apr 29, 2024
170.61
170.78
169.05
169.58
1,238,363
-0.49(-0.29%)
Apr 26, 2024
170.75
170.91
168.03
170.07
1,279,040
-2.27(-1.32%)
Apr 25, 2024
172.30
173.08
171.30
172.34
1,161,189
+0.07(+0.04%)
Apr 24, 2024
174.84
174.84
171.32
172.27
1,772,410
-3.01(-1.72%)
Apr 23, 2024
176.15
176.93
174.67
175.28
1,410,886
-0.13(-0.07%)
Apr 22, 2024
173.16
176.12
172.41
175.41
1,698,303
+2.45(+1.42%)
Apr 19, 2024
170.01
173.85
169.77
172.96
2,368,220
+3.85(+2.28%)
Apr 18, 2024
165.10
169.53
164.68
169.11
2,068,345
+6.19(+3.80%)
Apr 17, 2024
162.27
164.01
161.06
162.92
1,581,466
-1.29(-0.79%)
Apr 16, 2024
166.41
166.72
164.08
164.21
974,849
-1.55(-0.94%)
Apr 15, 2024
168.78
168.85
165.47
165.76
1,127,008
-1.05(-0.63%)
Apr 12, 2024
166.00
168.99
165.87
166.81
1,711,289
+1.20(+0.72%)
Apr 11, 2024
168.88
168.88
165.53
165.61
1,270,307
-4.14(-2.44%)
Apr 10, 2024
167.72
170.00
167.08
169.75
1,288,111
+1.42(+0.84%)
Apr 09, 2024
172.44
172.92
166.93
168.33
1,218,612
-4.03(-2.34%)
Apr 08, 2024
173.31
173.59
172.00
172.36
1,004,388
-0.46(-0.27%)
Apr 05, 2024
171.93
173.46
171.25
172.82
999,025
+1.59(+0.93%)
Apr 04, 2024
174.05
174.57
170.39
171.23
1,242,294
-2.19(-1.26%)
Apr 03, 2024
172.64
173.79
172.30
173.42
930,291
+0.88(+0.51%)
Apr 02, 2024
173.01
173.77
171.93
172.54
1,503,192
-0.03(-0.02%)
Apr 01, 2024
173.08
173.50
171.29
172.57
1,397,765
-0.44(-0.25%)
Mar 28, 2024
172.03
173.24
171.10
173.01
1,735,982
+3.17(+1.87%)
Mar 27, 2024
171.08
171.60
168.45
169.84
1,469,647
-0.97(-0.57%)
Mar 26, 2024
169.37
171.61
169.13
170.81
1,704,592
+1.84(+1.09%)
Mar 25, 2024
166.52
169.66
166.22
168.97
2,459,711
+3.72(+2.25%)
Mar 22, 2024
163.00
165.57
162.50
165.25
1,572,502
+3.08(+1.90%)
Mar 21, 2024
160.11
162.73
159.71
162.17
1,954,600
+1.00(+0.62%)
Mar 20, 2024
162.11
162.86
160.52
161.17
1,548,428
-1.19(-0.73%)
Mar 19, 2024
164.10
164.30
161.27
162.36
1,994,909
-0.65(-0.40%)
Mar 18, 2024
161.33
163.33
160.83
163.01
1,525,816
+0.81(+0.50%)
Mar 15, 2024
157.86
162.71
157.46
162.20
9,247,498
+2.82(+1.77%)
Mar 14, 2024
159.76
160.56
158.12
159.38
1,596,678
-0.70(-0.44%)
Mar 13, 2024
160.12
160.49
158.54
160.08
1,457,642
+0.48(+0.30%)
Mar 12, 2024
160.00
160.70
158.02
159.60
1,798,616
-0.34(-0.21%)
Mar 11, 2024
156.57
159.98
156.45
159.94
1,582,062
+3.02(+1.92%)
Mar 08, 2024
156.17
157.43
155.59
156.92
1,145,354
+0.28(+0.18%)
Mar 07, 2024
156.98
157.10
155.40
156.64
1,316,657
-0.40(-0.25%)
Mar 06, 2024
156.41
157.21
154.76
157.04
1,803,388
+0.27(+0.17%)
Mar 05, 2024
156.43
157.92
155.99
156.77
1,356,518
+0.39(+0.25%)
Mar 04, 2024
154.32
156.45
153.87
156.38
1,661,825
+1.23(+0.79%)
Mar 01, 2024
158.46
158.80
154.62
155.15
2,931,128
-3.45(-2.18%)
Feb 29, 2024
159.96
159.96
157.39
158.60
2,652,496
-1.06(-0.67%)
Feb 28, 2024
158.64
160.03
158.64
159.66
1,089,830
+1.04(+0.66%)
Feb 27, 2024
158.52
159.25
157.35
158.62
1,278,183
-0.26(-0.16%)
Feb 26, 2024
158.51
159.76
157.89
158.88
1,319,532
+0.67(+0.42%)
Feb 23, 2024
159.24
160.26
157.95
158.21
1,645,803
-1.05(-0.66%)
Feb 22, 2024
158.25
160.06
155.55
159.27
1,862,332
+1.01(+0.64%)
Feb 21, 2024
159.38
160.18
157.27
158.25
1,989,134
-0.55(-0.34%)
Feb 20, 2024
160.57
162.01
158.71
158.80
1,750,706
-2.05(-1.27%)
Feb 16, 2024
161.07
163.48
160.57
160.85
1,788,054
-0.11(-0.07%)
Feb 15, 2024
161.29
161.67
159.22
160.96
1,767,539
+0.50(+0.31%)
Feb 14, 2024
158.25
160.83
157.04
160.46
1,476,098
+2.79(+1.77%)
Feb 13, 2024
159.90
159.90
156.22
157.66
1,391,319
-0.74(-0.46%)
Feb 12, 2024
159.86
160.06
157.99
158.40
1,203,258
-0.71(-0.44%)
Feb 09, 2024
159.43
159.66
157.62
159.11
1,573,011
-1.71(-1.06%)
Feb 08, 2024
162.06
167.08
159.03
160.82
3,813,925
+3.13(+1.99%)
Feb 07, 2024
156.79
158.41
156.63
157.69
1,881,533
+1.24(+0.79%)
Feb 06, 2024
155.55
156.94
155.12
156.44
970,946
+0.52(+0.33%)
Feb 05, 2024
155.56
156.53
154.79
155.93
1,340,080
-0.54(-0.34%)
Feb 02, 2024
156.09
157.29
155.71
156.46
1,094,646
+1.17(+0.76%)
Feb 01, 2024
153.45
155.63
152.53
155.29
1,010,913
+0.93(+0.61%)
Jan 31, 2024
155.94
156.38
154.10
154.35
1,357,579
-1.23(-0.79%)
Jan 30, 2024
155.06
155.95
154.08
155.59
1,142,106
+0.43(+0.28%)
Jan 29, 2024
156.37
157.21
154.83
155.16
1,284,450
-2.30(-1.46%)
Jan 26, 2024
157.96
158.10
156.98
157.46
1,040,880
-0.69(-0.43%)
Jan 25, 2024
157.48
158.44
156.02
158.14
1,260,527
+1.63(+1.04%)
Jan 24, 2024
154.73
158.68
154.67
156.51
2,388,341
+3.29(+2.15%)
Jan 23, 2024
154.49
155.89
152.95
153.22
1,147,723
-1.27(-0.82%)
Jan 22, 2024
154.53
155.42
154.28
154.49
946,024
+0.51(+0.33%)
Jan 19, 2024
154.11
155.62
153.24
153.99
2,001,255
+1.95(+1.28%)
Jan 18, 2024
150.91
152.42
149.30
152.04
1,582,052
+0.37(+0.24%)
Jan 17, 2024
150.69
152.99
150.10
151.67
1,624,680
+1.04(+0.69%)
Jan 16, 2024
150.56
151.52
149.57
150.63
1,194,349
+0.47(+0.31%)
Jan 12, 2024
150.13
150.32
148.00
150.16
1,121,850
+0.66(+0.44%)
Jan 11, 2024
149.00
149.73
147.38
149.50
1,541,277
+0.06(+0.04%)
Jan 10, 2024
150.18
151.12
149.04
149.44
1,342,804
-0.67(-0.44%)
Jan 09, 2024
149.38
150.49
147.80
150.11
1,609,023
+1.59(+1.07%)
Jan 08, 2024
149.07
149.92
147.72
148.52
2,412,561
-0.60(-0.40%)
Jan 05, 2024
148.48
149.35
146.75
149.12
1,560,261
+1.47(+1.00%)
Jan 04, 2024
146.23
150.59
146.23
147.64
3,194,980
+3.48(+2.41%)
Jan 03, 2024
143.25
144.61
142.97
144.16
1,711,060
+1.18(+0.83%)
Jan 02, 2024
139.52
143.08
139.52
142.98
2,276,689
+3.81(+2.74%)
Dec 29, 2023
139.02
139.58
138.61
139.17
727,574
+0.16(+0.11%)
Dec 28, 2023
137.27
139.06
137.27
139.01
905,690
+1.42(+1.03%)
Dec 27, 2023
136.81
137.62
136.63
137.59
718,508
+0.31(+0.22%)
Dec 26, 2023
136.61
137.89
136.28
137.28
708,868
+0.68(+0.49%)
Dec 22, 2023
135.07
136.89
134.51
136.61
1,234,391
+1.99(+1.48%)
Dec 21, 2023
134.92
135.14
133.40
134.62
1,520,618
-0.22(-0.16%)
Dec 20, 2023
136.69
137.07
134.77
134.84
1,517,457
-2.62(-1.90%)
Dec 19, 2023
137.95
138.06
136.89
137.45
1,748,412
-0.50(-0.36%)
Dec 18, 2023
138.30
138.84
136.91
137.95
1,621,941
-0.31(-0.22%)
Dec 15, 2023
137.31
141.13
137.20
138.26
3,217,622
-0.18(-0.13%)
Dec 14, 2023
143.12
143.26
138.22
138.44
2,550,220
-5.08(-3.54%)
Dec 13, 2023
142.91
143.73
142.24
143.52
1,405,646
-0.01(-0.01%)
Dec 12, 2023
142.18
143.69
141.26
143.53
1,819,961
+1.28(+0.90%)
Dec 11, 2023
140.18
144.11
139.19
142.25
2,462,125
+3.73(+2.69%)
Dec 08, 2023
138.97
139.17
137.76
138.52
810,974
+0.30(+0.22%)
Dec 07, 2023
138.02
139.09
137.22
138.22
1,695,605
+0.53(+0.38%)
Dec 06, 2023
138.02
139.17
137.39
137.69
1,013,917
-0.19(-0.14%)
Dec 05, 2023
137.90
138.87
136.69
137.88
1,513,137
+0.04(+0.03%)
Dec 04, 2023
136.10
138.90
135.78
137.84
1,328,228
+0.95(+0.70%)
Dec 01, 2023
136.15
137.20
135.74
136.89
1,039,486
-0.19(-0.14%)
Nov 30, 2023
134.19
137.19
134.19
137.07
2,589,194
+2.37(+1.76%)
Nov 29, 2023
134.68
135.56
133.83
134.71
1,047,402
-0.05(-0.04%)
Nov 28, 2023
135.70
135.72
134.25
134.76
763,625
-1.03(-0.76%)
Nov 27, 2023
134.78
136.13
134.61
135.79
1,182,216
+0.85(+0.63%)
Nov 24, 2023
134.53
135.29
134.19
134.94
448,711
+0.51(+0.38%)
Nov 22, 2023
133.72
134.95
133.12
134.42
1,047,170
+1.12(+0.84%)
Nov 21, 2023
133.36
134.07
132.74
133.31
1,133,800
+0.32(+0.24%)
Nov 20, 2023
131.58
133.23
131.11
132.99
1,220,518
+0.44(+0.33%)
Nov 17, 2023
133.35
134.02
131.67
132.55
1,139,429
-0.55(-0.42%)
Nov 16, 2023
130.37
133.64
130.03
133.10
2,390,282
+3.14(+2.42%)
Nov 15, 2023
129.95
131.21
129.17
129.96
1,295,246
-0.08(-0.06%)
Nov 14, 2023
128.33
130.69
127.60
130.04
1,104,886
+1.78(+1.39%)
Nov 13, 2023
129.07
129.51
127.59
128.26
1,147,170
-0.46(-0.36%)
Nov 10, 2023
127.92
128.83
126.76
128.72
828,289
+1.31(+1.03%)
Nov 09, 2023
127.87
128.26
127.04
127.41
1,160,793
-0.29(-0.22%)
Nov 08, 2023
127.83
128.19
126.36
127.70
805,616
-0.38(-0.29%)
Nov 07, 2023
128.92
129.02
127.34
128.07
1,369,927
-0.85(-0.66%)
Nov 06, 2023
130.19
130.68
127.88
128.92
1,281,843
-1.20(-0.92%)
Nov 03, 2023
130.55
131.69
129.81
130.12
2,031,464
+0.37(+0.28%)
Nov 02, 2023
133.58
136.30
127.89
129.75
3,736,973
+1.59(+1.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.