The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Allstate Corp.

  • ALL
  • NYSE
  • Financial Services
  • Latest 58.20
  • Currency US$
  • Change 0.13
  • Percent Change 0.224 %
  • Volume 1,422,767
  • Fri Jul 11, 2014 04:00 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: 58.20 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
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
Jun 12 59.26 58.58 59.14 58.71 2,087,714
Jun 11 59.44 58.81 59.23 59.08 1,597,587
Jun 10 59.40 59.07 59.07 59.18 1,867,003
Jun 9 59.36 59.05 59.19 59.16 1,516,661
Jun 6 59.68 59.10 59.21 59.32 1,459,071
Jun 5 59.18 58.60 58.60 59.11 2,443,715
Jun 4 58.76 58.34 58.34 58.62 1,678,566
Jun 3 58.65 58.28 58.43 58.58 1,767,123
Jun 2 58.88 58.47 58.47 58.67 1,585,874
May 30 58.54 58.09 58.26 58.26 3,303,893