Allstate Corporation (The) Historical Stock Prices

ALL 
$61.75
*  
0.04
0.06%
Get ALL Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading ALL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ALL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  61.35  62  61.60  61.75 1,625,064
09/16/2014 61.35 61.8601 61.29 61.71 1,616,950
09/15/2014 61.15 61.87 61.09 61.62 2,063,049
09/12/2014 61.08 61.27 60.76 61 2,215,700
09/11/2014 60.8 61.24 60.78 61.21 1,764,753
09/10/2014 61.06 61.15 60.79 60.89 1,475,842
09/09/2014 61.29 61.36 60.73 60.84 1,757,555
09/08/2014 61.84 61.84 61.195 61.39 1,203,745
09/05/2014 61.39 61.465 61.1 61.35 1,871,774
09/04/2014 61.67 61.87 61.32 61.37 1,563,772
09/03/2014 62.09 62.09 61.61 61.64 1,479,366
09/02/2014 61.73 61.97 61.52 61.83 1,827,107
08/29/2014 61.26 61.5 61.06 61.49 1,934,718
08/28/2014 61.33 61.54 61.13 61.15 1,847,137
08/27/2014 61.6 61.68 61.42 61.53 1,666,490
08/26/2014 61.88 62.09 61.74 61.86 1,876,351
08/25/2014 61.52 62.005 61.38 61.91 1,893,838
08/22/2014 61.27 61.47 61.085 61.22 1,978,442
08/21/2014 61.4 61.56 61.1 61.51 2,367,579
08/20/2014 61.12 61.44 60.91 61.4 1,449,644
08/19/2014 61.22 61.29 61.05 61.09 1,624,885
08/18/2014 60.97 61.3 60.89 61.28 2,058,274
08/15/2014 60.95 61.12 60.38 60.69 2,418,628
08/14/2014 60.19 60.79 60.19 60.78 2,512,904
08/13/2014 60.25 60.47 60.025 60.11 2,574,529
08/12/2014 59.6 60.19 59.58 60.15 3,453,229
08/11/2014 59.81 59.87 59.4 59.56 2,272,572
08/08/2014 59.55 59.695 58.99 59.67 2,628,439
08/07/2014 59.71 59.97 59.13 59.31 3,130,362
08/06/2014 58.72 59.59 58.72 59.58 2,473,998
08/05/2014 58.92 59.28 58.73 58.85 3,138,853
08/04/2014 58.35 59 58.12 58.96 5,653,701
08/01/2014 58.5 58.73 57.745 58.14 3,260,327
07/31/2014 58.19 59.89 57.2 58.45 6,258,628
07/30/2014 57.1 57.175 56.63 56.89 3,104,227
07/29/2014 57.23 57.79 57.03 57.05 3,314,555
07/28/2014 57.92 57.96 57.36 57.94 2,128,965
07/25/2014 58.25 58.3397 57.88 57.94 1,193,004
07/24/2014 58.25 58.57 58.13 58.49 1,137,547
07/23/2014 58.13 58.49 58.12 58.33 1,260,457
07/22/2014 57.8 58.175 57.65 58.09 1,881,887
07/21/2014 57.83 58.13 57.57 58.01 1,493,868
07/18/2014 57.86 58.1 57.52 58.06 2,016,101
07/17/2014 58.03 58.6 57.81 57.82 1,970,410
07/16/2014 58.56 58.67 58.11 58.16 1,901,731
07/15/2014 58.46 58.6548 58.305 58.46 2,049,062
07/14/2014 58.5 58.68 58.09 58.28 2,224,550
07/11/2014 57.94 58.25 57.76 58.2 1,422,767
07/10/2014 58.07 58.29 57.69 58.07 2,701,858
07/09/2014 58.38 58.7 58.18 58.48 2,808,678
07/08/2014 58.48 58.72 58.38 58.48 2,882,019
07/07/2014 58.72 58.81 58.4 58.53 2,763,588
07/03/2014 59.22 59.4 58.93 58.97 1,530,191
07/02/2014 59.08 59.49 58.885 59 1,590,192
07/01/2014 58.93 59.29 58.92 59.12 1,789,578
06/30/2014 58.59 59.18 58.52 58.72 1,800,749
06/27/2014 58.59 58.76 58.44 58.69 2,193,559
06/26/2014 58.73 58.81 58.41 58.55 1,734,413
06/25/2014 58.84 58.99 58.67 58.71 1,903,847
06/24/2014 58.82 59.29 58.77 58.92 1,959,472
06/23/2014 58.89 59.5 58.89 59.2 2,701,539
06/20/2014 58.9 58.9599 58.52 58.82 5,046,813
06/19/2014 59.03 59.04 58.48 58.82 3,662,789
06/18/2014 59.1 59.455 58.89 59.16 2,970,629
06/17/2014 58.75 59.29 58.58 59.21 1,919,450
06/16/2014 58.93 59.02 58.59 58.81 1,672,390
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?