Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ALLSTATE CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ALLSTATE CORP ( ALL ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 7024649 31.6600 30.1700 31.4400 30.3400
    10/27/09 4560486 30.6500 29.8000 30.3600 29.8700
    10/28/09 3809047 30.1900 29.2700 29.7000 29.2900
    10/29/09 4967474 30.7700 29.5200 29.6700 30.7500
    10/30/09 5891964 30.6300 29.3200 30.6300 29.5700
    11/02/09 3775674 30.2500 29.0000 29.7300 29.6400
    11/03/09 3518633 29.8400 29.1700 29.4800 29.7400
    11/04/09 4897112 30.3737 29.5200 30.0600 29.6200
    11/05/09 10717718 29.3100 27.6600 29.1700 29.0500
    11/06/09 3488382 29.1300 28.5700 28.6000 28.9300
    11/09/09 6121801 29.5200 28.8400 28.9800 29.5100
    11/10/09 5258515 29.5300 28.9800 29.4400 29.2800
    11/11/09 4970981 29.6000 29.1800 29.5300 29.3600
    11/12/09 4352887 29.3500 28.7900 29.3300 28.8600
    11/13/09 4304937 29.0600 28.5700 28.8600 28.9100
    11/16/09 4701289 29.6200 29.0500 29.1000 29.3700
    11/17/09 2777318 29.4300 28.9700 29.3400 29.2000
    11/18/09 3309522 29.2400 28.9000 29.2100 29.2100
    11/19/09 3521268 29.1800 28.5200 29.0300 28.8700
    11/20/09 4836406 29.2700 28.5000 28.5600 29.1200
    11/23/09 3988255 29.5400 29.1000 29.5000 29.3700
    11/24/09 3721283 29.3700 28.9700 29.2600 28.9900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ALLSTATE CORP ( ALL ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 7024649 31.6600 30.1700 31.4400 30.3400
    10/27/09 4560486 30.6500 29.8000 30.3600 29.8700
    10/28/09 3809047 30.1900 29.2700 29.7000 29.2900
    10/29/09 4967474 30.7700 29.5200 29.6700 30.7500
    10/30/09 5891964 30.6300 29.3200 30.6300 29.5700
    11/02/09 3775674 30.2500 29.0000 29.7300 29.6400
    11/03/09 3518633 29.8400 29.1700 29.4800 29.7400
    11/04/09 4897112 30.3737 29.5200 30.0600 29.6200
    11/05/09 10717718 29.3100 27.6600 29.1700 29.0500
    11/06/09 3488382 29.1300 28.5700 28.6000 28.9300
    11/09/09 6121801 29.5200 28.8400 28.9800 29.5100
    11/10/09 5258515 29.5300 28.9800 29.4400 29.2800
    11/11/09 4970981 29.6000 29.1800 29.5300 29.3600
    11/12/09 4352887 29.3500 28.7900 29.3300 28.8600
    11/13/09 4304937 29.0600 28.5700 28.8600 28.9100
    11/16/09 4701289 29.6200 29.0500 29.1000 29.3700
    11/17/09 2777318 29.4300 28.9700 29.3400 29.2000
    11/18/09 3309522 29.2400 28.9000 29.2100 29.2100
    11/19/09 3521268 29.1800 28.5200 29.0300 28.8700
    11/20/09 4836406 29.2700 28.5000 28.5600 29.1200
    11/23/09 3988255 29.5400 29.1000 29.5000 29.3700
    11/24/09 3721283 29.3700 28.9700 29.2600 28.9900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ALL

    Return

    as of November 25 2009
    1 Month -7.40%
    6 Month 11.04%
    YTD -10.96%
    1 Year 19.79%
    3 Year -55.06%
    5 Year -42.74%
    Calculate the value of

    or shares