Indicators

Allstate Corp (NY: ALL )

163.12 -0.18 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	22.85	23.03	22.66	22.72	3,532,111	-0.06(-0.25%)
Feb 27, 2003	22.77	22.89	22.55	22.78	4,006,326	+0.15(+0.67%)
Feb 26, 2003	23.04	23.09	22.57	22.62	2,541,215	-0.57(-2.45%)
Feb 25, 2003	22.80	23.23	22.75	23.19	3,231,654	+0.32(+1.41%)
Feb 24, 2003	23.14	23.14	22.77	22.87	2,170,865	-0.25(-1.09%)
Feb 21, 2003	22.81	23.40	22.63	23.12	3,941,028	+0.52(+2.32%)
Feb 20, 2003	22.85	22.85	22.60	22.60	3,280,523	+0.01(+0.03%)
Feb 19, 2003	22.66	22.70	22.51	22.59	4,204,728	-0.17(-0.76%)
Feb 18, 2003	22.98	23.20	22.60	22.76	4,162,402	-0.27(-1.18%)
Feb 14, 2003	22.95	23.16	22.59	23.03	3,866,540	+0.27(+1.17%)
Feb 13, 2003	22.45	22.88	22.45	22.77	3,150,344	+0.46(+2.06%)
Feb 12, 2003	22.73	23.04	22.31	22.31	2,261,364	-0.32(-1.40%)
Feb 11, 2003	23.16	23.19	22.52	22.62	3,310,736	-0.24(-1.04%)
Feb 10, 2003	22.77	22.88	22.46	22.86	3,748,195	+0.29(+1.30%)
Feb 07, 2003	23.16	23.29	22.35	22.57	8,249,343	-0.43(-1.87%)
Feb 06, 2003	24.71	24.71	22.48	23.00	15,767,592	-1.70(-6.89%)
Feb 05, 2003	24.76	25.07	24.54	24.70	4,741,318	-0.07(-0.29%)
Feb 04, 2003	24.67	24.78	23.97	24.77	5,398,064	-0.50(-1.96%)

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.