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 (%)
Feb 28, 2018	80.95	81.18	79.00	79.03	3,942,943	-1.50(-1.86%)
Feb 27, 2018	81.78	82.26	80.53	80.53	3,143,920	-1.49(-1.82%)
Feb 26, 2018	81.12	82.27	80.91	82.02	2,311,056	+1.18(+1.46%)
Feb 23, 2018	79.80	80.91	79.69	80.84	2,538,894	+1.34(+1.69%)
Feb 22, 2018			79.23	79.50	2,879,474	-0.52(-0.65%)
Feb 21, 2018	80.09	81.42	80.23	80.02	2,132,016	-0.21(-0.26%)
Feb 20, 2018	80.89	81.30	79.88	80.23	2,557,074	-1.19(-1.46%)
Feb 16, 2018		81.42	81.42	81.42	0	+0.45(+0.55%)
Feb 15, 2018		81.41	79.91	80.97	3,251,928	-0.44(-0.54%)
Feb 14, 2018	78.65	81.49	78.65	81.41	3,632,048	+2.48(+3.15%)
Feb 13, 2018	77.30	79.02	76.75	78.92	4,090,050	+1.20(+1.54%)
Feb 12, 2018	78.47	79.44	77.31	77.72	4,805,899	-0.14(-0.18%)
Feb 09, 2018	77.96	78.31	75.63	77.86	6,736,180	+0.71(+0.92%)
Feb 08, 2018	82.26	82.84	77.12	77.15	6,165,503	-5.83(-7.03%)
Feb 07, 2018	82.36	84.20	82.17	82.98	3,694,043	+0.23(+0.28%)
Feb 06, 2018	80.23	83.07	79.43	82.75	5,034,046	+0.22(+0.27%)
Feb 05, 2018	83.33	84.50	81.72	82.53	5,679,482	-1.37(-1.63%)
Feb 02, 2018	84.48	85.72	83.81	83.90	2,685,748	-0.67(-0.79%)

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.