The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Allstate Corp.

  • ALL
  • NYSE
  • Financial Services
  • Latest 57.94
  • Currency US$
  • Change -0.55
  • Percent Change -0.94 %
  • Volume 1,193,004
  • Fri Jul 25, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 57.94 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 58.34 57.88 58.25 57.94 1,193,004
Jul 24 58.57 58.13 58.25 58.49 1,138,147
Jul 23 58.49 58.12 58.13 58.33 1,260,457
Jul 22 58.18 57.65 57.80 58.09 1,881,887
Jul 21 58.13 57.57 57.83 58.01 1,493,868
Jul 18 58.10 57.52 57.86 58.06 2,016,101
Jul 17 58.60 57.81 58.03 57.82 1,970,410
Jul 16 58.67 58.11 58.56 58.16 1,901,731
Jul 15 58.65 58.30 58.46 58.46 2,049,062
Jul 14 58.68 58.09 58.50 58.28 2,224,550
Jul 11 58.25 57.76 57.94 58.20 1,422,767
Jul 10 58.29 57.69 58.07 58.07 2,701,858
Jul 9 58.70 58.18 58.38 58.48 2,808,678
Jul 8 58.72 58.38 58.48 58.48 2,882,019
Jul 7 58.81 58.40 58.72 58.53 2,763,588
Jul 3 59.40 58.93 59.22 58.97 1,530,191
Jul 2 59.49 58.88 59.08 59.00 1,590,242
Jul 1 59.29 58.92 58.93 59.12 1,789,778
Jun 30 59.18 58.52 58.59 58.72 1,800,749
Jun 27 58.76 58.44 58.59 58.69 2,193,559
Jun 26 58.81 58.41 58.73 58.55 1,734,413
Jun 25 58.99 58.67 58.84 58.71 1,903,847
Jun 24 59.29 58.77 58.82 58.92 1,959,472
Jun 23 59.50 58.89 58.89 59.20 2,701,539
Jun 20 58.96 58.52 58.90 58.82 5,046,813
Jun 19 59.04 58.48 59.03 58.82 3,662,789
Jun 18 59.46 58.89 59.10 59.16 2,970,629
Jun 17 59.29 58.58 58.75 59.21 1,919,450
Jun 16 59.02 58.59 58.93 58.81 1,672,390
Jun 13 59.07 58.71 58.87 59.01 1,700,050
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.