Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	106.25	106.44	105.38	105.69	1,883,734	-0.05(-0.05%)
Jun 29, 2023	105.72	106.07	105.28	105.74	1,461,854	+0.22(+0.21%)
Jun 28, 2023	105.06	105.56	104.10	105.52	2,254,379	+0.21(+0.20%)
Jun 27, 2023	105.75	106.30	105.01	105.30	1,021,478	-0.31(-0.29%)
Jun 26, 2023	104.34	105.65	104.05	105.61	1,746,536	+1.39(+1.33%)
Jun 23, 2023	104.20	104.44	103.31	104.23	3,701,536	-0.46(-0.44%)
Jun 22, 2023	104.89	104.89	103.53	104.68	1,858,174	+0.26(+0.25%)
Jun 21, 2023	104.88	105.25	102.30	104.42	4,168,168	-0.85(-0.81%)
Jun 20, 2023	106.48	106.83	104.75	105.27	3,501,389	-2.48(-2.30%)
Jun 16, 2023	107.59	108.22	106.58	107.75	3,898,529	+0.61(+0.57%)
Jun 15, 2023	107.13		106.20	107.14	3,363,417	-4.55(-4.07%)
May 08, 2023	111.50	112.39	110.72	111.69	1,376,385	+0.38(+0.34%)
May 05, 2023	111.06	113.49	111.06	111.31	2,333,785	+1.64(+1.50%)
May 04, 2023	105.77	110.34	105.32	109.67	3,549,395	+2.42(+2.26%)
May 03, 2023	108.68	108.68	106.78	107.25	3,098,013	-0.86(-0.79%)
May 02, 2023	110.74	110.93	106.34	108.10	2,312,575	-3.34(-3.00%)
May 01, 2023	111.14	112.78	110.99	111.44	1,235,943	+0.10(+0.09%)
Apr 28, 2023	111.35	112.22	110.96	111.34	2,317,300	+0.49(+0.44%)
Apr 27, 2023	109.52	111.30	109.28	110.85	1,201,324	+1.14(+1.04%)
Apr 26, 2023	109.78	111.20	109.11	109.71	1,207,766	-0.82(-0.74%)
Apr 25, 2023	110.81	111.69	109.96	110.53	1,001,194	-0.95(-0.85%)
Apr 24, 2023	111.43	112.89	111.33	111.48	1,075,437	+0.11(+0.10%)
Apr 21, 2023	112.25	112.60	111.30	111.36	1,563,568	-1.54(-1.36%)
Apr 20, 2023	113.83	117.83	112.62	112.90	3,290,976	+0.84(+0.75%)
Apr 19, 2023	110.40	112.36	109.42	112.06	2,040,255	+2.28(+2.08%)
Apr 18, 2023	110.60	111.02	109.03	109.78	1,930,018	-0.72(-0.65%)
Apr 17, 2023	108.06	110.53	107.17	110.51	2,298,325	+2.66(+2.46%)
Apr 14, 2023	109.93	110.73	107.03	107.85	2,378,326	-1.91(-1.74%)
Apr 13, 2023	109.76	110.47	108.69	109.76	3,004,357	-1.89(-1.70%)
Apr 12, 2023	111.95	113.39	111.24	111.65	1,431,708	-0.02(-0.02%)
Apr 11, 2023	111.34	112.54	110.74	111.67	1,104,347	-0.01(-0.01%)
Apr 10, 2023	110.91	111.77	110.80	111.68	1,028,753	+0.86(+0.77%)
Apr 06, 2023	110.97	112.15	110.42	110.82	1,470,554	+0.33(+0.30%)
Apr 05, 2023	107.43	111.06	106.90	110.50	1,452,013	+1.64(+1.51%)
Apr 04, 2023	110.08	110.59	107.33	108.85	1,478,324	-1.04(-0.95%)
Apr 03, 2023	108.38	110.91	107.92	109.89	2,476,024	+3.31(+3.10%)
Mar 31, 2023	105.77	107.03	105.66	106.58	1,976,516	+1.65(+1.58%)
Mar 30, 2023	106.04	106.19	103.88	104.93	1,376,637	-0.59(-0.56%)
Mar 29, 2023	103.48	105.66	102.97	105.52	2,353,245	+3.23(+3.16%)
Mar 28, 2023	102.23	103.23	101.62	102.28	1,648,119	-0.62(-0.61%)
Mar 27, 2023	103.46	103.88	102.04	102.91	1,841,700	+1.35(+1.33%)
Mar 24, 2023	100.33	101.59	99.26	101.56	3,007,780	+0.01(+0.01%)
Mar 23, 2023	104.30	104.52	101.22	101.55	2,224,584	-2.84(-2.72%)
Mar 22, 2023	108.03	108.71	104.37	104.39	1,929,984	-3.86(-3.56%)
Mar 21, 2023	106.94	109.71	106.21	108.25	2,679,220	+3.21(+3.06%)
Mar 20, 2023	101.76	105.94	101.76	105.03	3,108,835	+3.93(+3.89%)
Mar 17, 2023	106.55	106.78	100.34	101.10	9,723,147	-6.72(-6.24%)
Mar 16, 2023	106.07	108.43	104.60	107.82	2,836,141	+1.43(+1.35%)
Mar 15, 2023	106.92	107.51	103.75	106.39	2,938,540	-3.61(-3.28%)
Mar 14, 2023	112.64	113.51	108.62	110.00	2,613,465	+0.17(+0.16%)
Mar 13, 2023	111.53	112.69	109.46	109.82	3,335,280	-3.87(-3.40%)
Mar 10, 2023	114.15	116.09	113.19	113.69	2,058,232	-1.16(-1.01%)
Mar 09, 2023	117.81	117.85	113.92	114.84	1,717,255	-2.89(-2.45%)
Mar 08, 2023	120.42	120.42	116.54	117.73	1,897,218	-2.10(-1.75%)
Mar 07, 2023	122.84	122.84	119.80	119.83	1,270,464	-2.91(-2.37%)
Mar 06, 2023	123.59	124.55	122.45	122.73	1,426,332	-0.51(-0.41%)
Mar 03, 2023	121.57	123.24	120.78	123.24	1,655,524	+1.78(+1.47%)
Mar 02, 2023	122.05	122.14	120.67	121.46	1,798,665	-1.28(-1.04%)
Mar 01, 2023	123.26	123.84	122.02	122.74	1,748,250	-1.13(-0.91%)
Feb 28, 2023	124.17	124.55	122.77	123.87	2,092,826	-0.16(-0.13%)
Feb 27, 2023	126.13	126.64	123.58	124.03	1,921,107	-1.68(-1.34%)
Feb 24, 2023	125.25	126.13	124.20	125.71	1,429,501	-0.25(-0.20%)
Feb 23, 2023	127.72	128.43	124.85	125.96	1,380,454	-1.37(-1.07%)
Feb 22, 2023	129.16	129.16	127.17	127.33	1,506,800	-1.08(-0.84%)
Feb 21, 2023	128.41	128.92	126.87	128.41	1,893,236	-0.61(-0.47%)
Feb 17, 2023	130.61	130.82	128.63	129.02	1,528,285	-1.96(-1.50%)
Feb 16, 2023	129.93	132.81	129.67	130.98	1,611,105	-0.05(-0.04%)
Feb 15, 2023	128.43	131.30	128.35	131.03	1,369,512	+2.02(+1.56%)
Feb 14, 2023	130.28	130.80	128.01	129.01	1,336,120	-1.41(-1.08%)
Feb 13, 2023	129.60	131.15	129.49	130.41	1,272,625	+1.05(+0.81%)
Feb 10, 2023	127.62	129.58	127.20	129.36	1,456,795	+1.77(+1.38%)
Feb 09, 2023	131.36	131.68	126.44	127.60	1,928,143	-3.12(-2.39%)
Feb 08, 2023	129.92	132.08	129.79	130.72	1,552,679	+0.11(+0.08%)
Feb 07, 2023	128.69	131.50	128.07	130.61	1,563,068	+1.66(+1.29%)
Feb 06, 2023	125.44	129.01	124.84	128.95	2,338,151	+3.49(+2.78%)
Feb 03, 2023	125.88	126.31	122.71	125.47	1,843,116	-0.53(-0.42%)
Feb 02, 2023	119.42	126.21	117.58	126.00	4,204,197	+3.56(+2.91%)
Feb 01, 2023	121.76	123.10	120.44	122.44	1,877,961	-0.30(-0.24%)
Jan 31, 2023	123.07	123.07	121.34	122.73	1,480,563	+0.45(+0.37%)
Jan 30, 2023	122.24	122.90	121.74	122.28	1,213,385	+0.16(+0.13%)
Jan 27, 2023	122.55	123.35	121.85	122.12	1,125,926	-0.74(-0.60%)
Jan 26, 2023	123.03	123.20	121.92	122.86	1,315,186	-0.02(-0.02%)
Jan 25, 2023	121.05	123.70	120.38	122.88	1,522,311	+1.30(+1.07%)
Jan 24, 2023	119.42	122.07	119.05	121.58	1,939,451	+1.93(+1.61%)
Jan 23, 2023	120.11	121.00	119.25	119.65	2,161,380	-0.39(-0.33%)
Jan 20, 2023	119.47	120.35	117.77	120.04	2,655,021	+0.97(+0.81%)
Jan 19, 2023	120.42	121.48	116.55	119.07	5,117,143	-7.44(-5.88%)
Jan 18, 2023	129.31	129.57	126.03	126.52	1,988,591	-2.95(-2.28%)
Jan 17, 2023	132.65	132.65	128.21	129.47	1,882,462	-3.30(-2.48%)
Jan 13, 2023	130.16	133.11	129.64	132.76	1,259,513	+1.81(+1.39%)
Jan 12, 2023	132.42	132.87	130.79	130.95	1,429,398	-1.11(-0.84%)
Jan 11, 2023	134.12	134.63	131.71	132.06	1,626,141	-2.90(-2.15%)
Jan 10, 2023	134.19	135.80	133.88	134.95	948,015	+1.19(+0.89%)
Jan 09, 2023	135.40	135.72	133.11	133.76	1,605,935	-1.30(-0.96%)
Jan 06, 2023	133.75	135.71	133.07	135.06	1,369,301	+1.94(+1.46%)
Jan 05, 2023	132.09	133.29	131.07	133.12	1,160,632	+0.36(+0.27%)
Jan 04, 2023	131.19	133.31	130.77	132.75	1,534,531	+2.20(+1.68%)
Jan 03, 2023	129.49	131.09	129.17	130.56	1,306,707	+1.01(+0.78%)
Dec 30, 2022	129.67	130.32	128.74	129.54	739,027	-0.78(-0.60%)
Dec 29, 2022	129.91	130.74	129.23	130.33	658,464	+0.95(+0.73%)
Dec 28, 2022	130.14	130.63	129.29	129.38	692,192	-0.56(-0.43%)
Dec 27, 2022	130.38	130.86	129.49	129.95	771,965	-0.33(-0.26%)
Dec 23, 2022	129.53	130.49	128.90	130.28	913,511	+0.90(+0.69%)
Dec 22, 2022	128.36	129.47	127.33	129.38	1,447,151	+0.75(+0.59%)
Dec 21, 2022	128.98	130.36	128.54	128.63	1,320,469	+0.92(+0.72%)
Dec 20, 2022	125.73	128.45	124.74	127.71	1,691,533	+2.57(+2.05%)
Dec 19, 2022	125.15	126.52	124.58	125.14	1,244,428	-0.19(-0.15%)
Dec 16, 2022	124.91	126.29	124.02	125.33	4,312,608	-1.05(-0.83%)
Dec 15, 2022	122.81	127.63	122.54	126.38	2,529,298	+2.28(+1.84%)
Dec 14, 2022	124.72	126.33	123.17	124.10	1,607,907	-0.40(-0.32%)
Dec 13, 2022	125.60	126.33	123.20	124.50	2,235,603	+1.42(+1.16%)
Dec 12, 2022	123.06	123.44	121.72	123.08	1,277,382	+0.27(+0.22%)
Dec 09, 2022	123.80	124.41	122.12	122.81	1,295,422	-1.41(-1.14%)
Dec 08, 2022	125.01	125.82	123.75	124.22	1,250,756	-0.08(-0.06%)
Dec 07, 2022	124.41	126.83	123.21	124.30	1,797,758	-0.19(-0.15%)
Dec 06, 2022	122.70	124.76	122.25	124.49	1,533,322	+1.79(+1.46%)
Dec 05, 2022	124.36	124.36	121.49	122.70	1,304,849	-2.30(-1.84%)
Dec 02, 2022	124.97	125.99	124.09	125.01	1,358,882	-1.11(-0.88%)
Dec 01, 2022	128.53	128.53	125.07	126.11	2,015,570	-1.81(-1.41%)
Nov 30, 2022	126.62	128.04	124.31	127.92	3,363,025	+0.50(+0.39%)
Nov 29, 2022	125.47	127.56	124.22	127.42	1,322,761	+1.44(+1.15%)
Nov 28, 2022	128.35	128.41	125.85	125.98	1,271,382	-2.56(-1.99%)
Nov 25, 2022	128.11	128.66	127.31	128.54	541,324	+1.02(+0.80%)
Nov 23, 2022	126.94	127.55	125.90	127.53	985,013	+0.46(+0.36%)
Nov 22, 2022	128.37	128.79	126.95	127.07	924,607	-0.37(-0.29%)
Nov 21, 2022	125.81	127.91	125.04	127.44	1,716,959	+1.44(+1.15%)
Nov 18, 2022	129.12	129.92	125.39	126.00	1,849,956	-1.78(-1.39%)
Nov 17, 2022	124.96	127.90	124.41	127.78	1,254,203	+2.18(+1.74%)
Nov 16, 2022	124.75	126.25	124.31	125.59	1,613,275	+0.27(+0.21%)
Nov 15, 2022	123.09	126.12	122.26	125.33	2,111,274	+2.84(+2.32%)
Nov 14, 2022	125.62	126.36	122.37	122.49	1,132,479	-2.89(-2.31%)
Nov 11, 2022	123.76	125.97	121.37	125.38	1,615,476	+1.80(+1.46%)
Nov 10, 2022	124.36	124.73	121.68	123.58	1,719,068	+2.14(+1.76%)
Nov 09, 2022	123.26	124.69	121.32	121.44	1,241,883	-2.20(-1.78%)
Nov 08, 2022	122.35	124.98	121.28	123.65	1,435,389	+1.37(+1.12%)
Nov 07, 2022	123.12	123.12	120.57	122.28	1,353,349	-0.28(-0.23%)
Nov 04, 2022	121.69	123.31	119.44	122.56	2,462,879	+4.90(+4.16%)
Nov 03, 2022	114.75	118.94	112.97	117.67	2,966,053	+0.59(+0.50%)
Nov 02, 2022	119.34		116.71	117.08	2,576,805	-2.29(-1.92%)
Nov 01, 2022	120.66	120.67	119.04	119.36	1,588,698	-0.48(-0.40%)
Oct 31, 2022	119.97	120.83	119.44	119.84	1,993,418	-0.13(-0.11%)
Oct 28, 2022	116.87	120.21	116.52	119.97	2,341,591	+3.63(+3.12%)
Oct 27, 2022	118.65	119.33	116.14	116.35	2,354,365	-1.61(-1.37%)
Oct 26, 2022	119.26	120.88	117.90	117.96	1,895,488	-0.36(-0.31%)
Oct 25, 2022	117.36	118.78	116.30	118.32	1,755,933	-0.21(-0.18%)
Oct 24, 2022	114.67	119.01	114.67	118.53	2,825,420	+4.55(+3.99%)
Oct 21, 2022	112.30	117.30	111.95	113.98	3,364,544	+2.25(+2.01%)
Oct 20, 2022	110.64	116.56	110.59	111.73	9,921,875	-16.56(-12.90%)
Oct 19, 2022	130.81	131.87	127.78	128.29	2,177,805	-2.12(-1.62%)
Oct 18, 2022	129.18	130.48	128.38	130.40	1,701,381	+3.68(+2.91%)
Oct 17, 2022	127.50	129.39	126.28	126.72	1,257,718	+1.01(+0.80%)
Oct 14, 2022	129.32	129.93	125.55	125.72	1,935,989	-2.39(-1.87%)
Oct 13, 2022	121.37	128.58	116.66	128.11	3,606,138	+3.64(+2.92%)
Oct 12, 2022	127.02	128.20	124.34	124.47	2,376,760	-1.75(-1.38%)
Oct 11, 2022	124.70	128.34	124.34	126.22	1,654,349	+1.50(+1.20%)
Oct 10, 2022	124.61	125.53	123.52	124.72	1,303,520	+0.71(+0.57%)
Oct 07, 2022	123.65	124.08	121.70	124.01	2,342,247	+0.09(+0.08%)
Oct 06, 2022	126.00	126.08	123.67	123.91	1,629,504	-2.33(-1.85%)
Oct 05, 2022	124.63	127.18	124.21	126.25	1,707,288	+0.18(+0.14%)
Oct 04, 2022	122.60	126.18	122.60	126.07	2,210,552	+4.30(+3.53%)
Oct 03, 2022	119.77	121.81	117.88	121.77	2,036,853	+3.56(+3.01%)
Sep 30, 2022	119.88	120.53	117.93	118.21	2,740,621	-1.52(-1.27%)
Sep 29, 2022	119.66	120.24	117.36	119.73	2,073,645	-0.27(-0.22%)
Sep 28, 2022	118.29	120.67	117.42	119.99	1,478,678	+2.46(+2.09%)
Sep 27, 2022	118.02	118.57	115.58	117.53	1,920,105	-0.10(-0.09%)
Sep 26, 2022	120.23	121.13	117.52	117.64	1,668,274	-3.50(-2.89%)
Sep 23, 2022	120.58	121.45	119.40	121.14	1,873,027	-0.33(-0.27%)
Sep 22, 2022	121.46	124.42	119.39	121.47	1,844,678	+0.11(+0.09%)
Sep 21, 2022	124.21	125.13	121.35	121.36	1,837,704	-2.12(-1.71%)
Sep 20, 2022	124.78	125.20	122.16	123.47	1,767,713	-1.90(-1.51%)
Sep 19, 2022	121.89	125.47	121.71	125.37	1,820,554	+2.52(+2.06%)
Sep 16, 2022	122.41	123.55	121.23	122.85	5,106,438	+0.38(+0.31%)
Sep 15, 2022	118.59	123.18	117.88	122.47	2,722,502	+4.77(+4.05%)
Sep 14, 2022	116.69	117.82	115.64	117.70	2,037,009	+1.39(+1.19%)
Sep 13, 2022	119.05	119.60	115.95	116.32	1,254,373	-4.33(-3.59%)
Sep 12, 2022	120.20	121.50	119.56	120.65	1,120,189	+0.63(+0.52%)
Sep 09, 2022	120.61	121.30	119.97	120.02	1,554,164	-0.47(-0.39%)
Sep 08, 2022	118.42	120.56	117.67	120.48	1,675,509	+1.72(+1.45%)
Sep 07, 2022	115.41	118.82	115.20	118.77	1,365,329	+3.45(+2.99%)
Sep 06, 2022	115.93	116.82	115.00	115.32	1,276,770	+0.01(+0.01%)
Sep 02, 2022	116.07	118.13	114.81	115.31	1,447,802	+0.09(+0.07%)
Sep 01, 2022	114.58	115.61	113.80	115.23	1,811,397	+0.84(+0.74%)
Aug 31, 2022	116.69	116.78	114.31	114.38	2,685,334	-1.75(-1.50%)
Aug 30, 2022	116.97	117.54	115.64	116.13	1,666,574	-0.85(-0.73%)
Aug 29, 2022	117.03	117.89	115.92	116.98	1,424,639	-0.91(-0.77%)
Aug 26, 2022	120.89	120.98	117.87	117.89	1,145,583	-2.78(-2.30%)
Aug 25, 2022	119.89	120.73	118.94	120.67	967,621	+0.98(+0.82%)
Aug 24, 2022	118.23	120.06	117.93	119.69	1,374,149	+1.38(+1.16%)
Aug 23, 2022	118.47	119.13	118.08	118.31	1,533,183	-0.05(-0.04%)
Aug 22, 2022	121.54	121.54	118.11	118.36	1,563,671	-4.38(-3.57%)
Aug 19, 2022	125.15	125.45	122.66	122.74	1,367,482	-2.66(-2.12%)
Aug 18, 2022	124.57	125.50	124.27	125.40	1,214,700	+0.92(+0.74%)
Aug 17, 2022	121.45	125.06	121.45	124.48	2,023,403	+2.18(+1.78%)
Aug 16, 2022	120.22	122.86	119.98	122.30	1,686,998	+1.86(+1.54%)
Aug 15, 2022	120.92	122.02	120.12	120.44	1,713,657	-1.58(-1.30%)
Aug 12, 2022	120.35	122.20	119.92	122.03	1,945,886	+2.36(+1.97%)
Aug 11, 2022	117.36	120.47	117.35	119.67	2,043,182	+2.97(+2.54%)
Aug 10, 2022	113.80	116.78	113.48	116.70	1,776,789	+3.82(+3.38%)
Aug 09, 2022	112.09	113.13	111.66	112.88	1,230,117	+1.37(+1.23%)
Aug 08, 2022	110.83	112.64	110.70	111.52	1,427,899	+1.22(+1.10%)
Aug 05, 2022	107.38	110.35	106.96	110.30	1,542,645	+2.90(+2.70%)
Aug 04, 2022	107.43	110.01	105.63	107.39	2,300,128	-1.08(-0.99%)
Aug 03, 2022	109.36	109.45	106.94	108.47	2,188,159	-0.60(-0.55%)
Aug 02, 2022	109.87	110.53	109.01	109.07	1,592,853	-0.43(-0.40%)
Aug 01, 2022	109.21	109.77	107.80	109.51	1,985,273	-0.76(-0.69%)
Jul 29, 2022	109.49	110.81	109.45	110.27	1,413,094	+1.16(+1.06%)
Jul 28, 2022	110.24	110.68	107.37	109.11	1,961,400	-1.17(-1.06%)
Jul 27, 2022	108.35	110.36	107.59	110.28	2,228,283	+1.75(+1.62%)
Jul 26, 2022	109.74	110.62	108.47	108.53	1,546,388	-1.51(-1.37%)
Jul 25, 2022	110.45	110.91	109.52	110.03	1,314,600	+0.49(+0.45%)
Jul 22, 2022	109.47	111.44	109.13	109.54	2,289,043	+0.28(+0.26%)
Jul 21, 2022	111.80	112.30	105.44	109.26	4,653,362	-6.07(-5.26%)
Jul 20, 2022	115.73	116.47	114.68	115.33	1,677,427	-0.27(-0.24%)
Jul 19, 2022	114.07	115.89	113.74	115.61	1,426,939	+2.70(+2.39%)
Jul 18, 2022	115.85	116.28	112.57	112.91	1,624,621	-2.48(-2.15%)
Jul 15, 2022	115.47	116.30	114.80	115.39	4,718,934	+1.39(+1.22%)
Jul 14, 2022	116.63	116.94	113.44	113.99	2,632,040	-5.60(-4.68%)
Jul 13, 2022	119.98	121.14	119.47	119.59	1,967,695	-1.10(-0.91%)
Jul 12, 2022	121.74	122.71	120.61	120.70	1,808,320	-2.17(-1.76%)
Jul 11, 2022	122.81	123.87	122.35	122.86	1,530,165	-0.51(-0.41%)
Jul 08, 2022	124.63	124.66	123.31	123.37	1,184,744	-0.31(-0.25%)
Jul 07, 2022	124.34	125.68	123.51	123.69	1,374,683	+0.06(+0.05%)
Jul 06, 2022	121.03	124.52	120.74	123.63	1,966,256	+2.11(+1.74%)
Jul 05, 2022	121.56	121.94	117.99	121.52	2,478,906	-1.70(-1.38%)

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.

Allstate Corp (NY: ALL )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Allstate Corp (NY: ALL )

Historical Prices

Sections

Services

Daily Times Leader