Indicators

Allstate Corp (NY: ALL )

167.52 +3.46 (+2.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	36.01	36.26	35.91	36.23	2,916,577	+0.55(+1.55%)
Jan 28, 2005	35.97	36.02	35.67	35.67	2,728,896	-0.42(-1.17%)
Jan 27, 2005	36.49	36.67	36.05	36.10	2,924,374	-0.31(-0.85%)
Jan 26, 2005	35.95	36.61	35.91	36.41	3,381,325	+0.53(+1.48%)
Jan 25, 2005	36.11	36.20	35.87	35.88	2,994,268	-0.17(-0.46%)
Jan 24, 2005	36.08	36.40	36.00	36.04	2,877,315	-0.03(-0.08%)
Jan 21, 2005	36.03	36.32	36.03	36.07	4,164,073	+0.04(+0.12%)
Jan 20, 2005	36.11	36.31	35.93	36.03	5,540,774	-0.37(-1.01%)
Jan 19, 2005	37.13	37.13	36.19	36.39	5,024,233	-0.65(-1.76%)
Jan 18, 2005	36.92	37.12	36.77	37.05	3,316,862	+0.06(+0.17%)
Jan 14, 2005	36.89	37.23	36.88	36.98	2,376,646	-0.02(-0.06%)
Jan 13, 2005	36.85	37.27	36.85	37.00	3,082,121	+0.16(+0.43%)
Jan 12, 2005	36.67	36.87	36.62	36.85	2,342,813	+0.14(+0.39%)
Jan 11, 2005	36.87	36.96	36.70	36.70	2,228,506	-0.17(-0.47%)
Jan 10, 2005	36.58	36.95	36.52	36.87	2,756,603	+0.22(+0.61%)
Jan 07, 2005	36.79	36.91	36.57	36.65	2,115,034	-0.04(-0.12%)
Jan 06, 2005	36.30	36.80	36.29	36.69	2,372,469	+0.32(+0.87%)
Jan 05, 2005	36.62	36.75	36.38	36.38	2,759,805	-0.29(-0.78%)
Jan 04, 2005	36.97	37.19	36.64	36.67	3,833,960	-0.12(-0.33%)

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.