ALLSTATE CORPORATION

(NYSE: ALL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
55.99Up+0.43+0.77%Today's Close  |  55.99 unch unch After hours
Find prices for:
ALLSTATE CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 55.5 54.95 55.25 55.29 2,678,287
04/04/2014 57.28 56.4 56.89 56.41 2,615,797
03/28/2014 56.06 55.51 55.87 55.8 1,467,987
03/21/2014 56.41 55.7 55.86 56.06 3,903,221
03/14/2014 55.38 55.06 55.06 55.13 2,695,252
03/07/2014 55.73 55.18 55.42 55.71 2,471,954
02/28/2014 54.8 54.01 54.27 54.26 3,521,555
02/21/2014 54.01 53.21 53.4 53.86 3,665,707
02/14/2014 53.06 52.39 52.66 52.96 2,195,590
02/07/2014 52.82 51.91 52.63 52.76 4,169,877
01/31/2014 51.85 51.16 51.56 51.2 3,876,979
01/24/2014 51.65 50.62 51.22 50.62 3,365,446
01/17/2014 53.29 52.85 53.24 52.9 1,847,913
01/10/2014 54.34 53.52 53.75 54.09 2,421,917
01/03/2014 53.8 53.11 53.65 53.33 1,570,245
12/27/2013 53.95 53.46 53.79 53.65 1,886,342
12/20/2013 54.05 53.08 53.08 53.77 5,598,011
12/13/2013 53.28 52.73 52.91 52.81 1,535,500
12/06/2013 54.46 53.95 53.98 54.32 2,106,074
11/29/2013 54.71 54.19 54.61 54.27 1,163,302
11/22/2013 54.75 54.18 54.34 54.71 1,689,090
11/15/2013 54.71 54.21 54.34 54.7 1,777,112
11/08/2013 54.16 52.96 52.98 54.12 2,362,633
11/01/2013 53.41 52.76 53.31 53.28 3,130,764
10/25/2013 53.72 53.2 53.54 53.35 1,740,866
10/18/2013 54.14 53.66 54.1 53.87 2,011,090
10/11/2013 52.52 51.8 51.93 52.52 1,855,503
10/04/2013 52.37 50.75 50.92 52.35 5,002,750
09/27/2013 51.46 50.97 51.23 51.07 2,622,028
09/20/2013 52.98 51.95 52.82 52 5,119,097
09/13/2013 50.51 50.01 50.45 50.06 1,817,226
09/06/2013 48.79 47.83 48.64 48.4 2,940,682
08/30/2013 48.33 47.75 48.16 47.92 2,864,196
08/23/2013 49.39 48.97 49.31 49.27 1,506,147
08/16/2013 49.75 49.07 49.16 49.39 4,463,782
08/09/2013 50.92 50.34 50.38 50.66 2,094,538
08/02/2013 52.3 51.78 52.09 52.15 2,913,004
07/26/2013 51.55 50.97 50.99 51.52 2,069,189
07/19/2013 52.18 51.63 52.09 52.1 1,936,908
07/12/2013 51.11 50.41 50.43 51.11 1,903,078
07/05/2013 49.15 48.62 48.71 49.13 1,756,366
06/28/2013 48.57 48.1 48.3 48.12 3,726,784
06/21/2013 47.43 46.5 46.95 47.23 7,306,918
06/14/2013 47.55 46.77 47.42 46.87 2,723,344
06/07/2013 47.52 46.63 46.81 47.46 3,965,246
05/31/2013 49 48.24 48.66 48.24 3,024,948
05/24/2013 48.84 48.03 48.56 48.73 3,131,575
05/17/2013 50.27 49.76 50.19 50 4,361,504
05/10/2013 49.64 49.17 49.5 49.39 2,965,148
05/03/2013 49.42 48.55 49.23 48.69 4,783,373
04/26/2013 49.77 49.09 49.56 49.09 3,674,595
04/19/2013 49.02 48.54 48.64 48.97 2,277,964
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:37 PM ET