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 (%)
Jul 29, 2005	44.39	44.63	43.98	44.00	2,808,396	-0.43(-0.97%)
Jul 28, 2005	44.46	44.68	44.41	44.43	2,036,508	-0.03(-0.06%)
Jul 27, 2005	44.49	44.60	44.32	44.46	2,373,026	-0.02(-0.05%)
Jul 26, 2005	44.14	44.54	44.01	44.48	2,340,168	+0.48(+1.09%)
Jul 25, 2005	43.92	44.24	43.89	44.00	2,655,244	+0.14(+0.31%)
Jul 22, 2005	43.96	44.19	43.53	43.86	5,240,874	-0.09(-0.21%)
Jul 21, 2005	45.21	45.41	43.91	43.96	5,791,944	-0.57(-1.29%)
Jul 20, 2005	44.62	44.80	44.39	44.53	3,468,204	-0.24(-0.53%)
Jul 19, 2005	44.77	44.93	44.55	44.77	3,464,028	+0.28(+0.63%)
Jul 18, 2005	44.61	44.74	44.44	44.49	2,703,974	-0.23(-0.51%)
Jul 15, 2005	44.35	44.77	44.18	44.72	3,807,228	+0.44(+0.99%)
Jul 14, 2005	43.83	44.35	43.83	44.28	2,808,535	+0.45(+1.03%)
Jul 13, 2005	43.91	44.12	43.70	43.83	3,417,246	-0.24(-0.55%)
Jul 12, 2005	43.67	44.14	43.45	44.07	3,181,253	+0.52(+1.20%)
Jul 11, 2005	43.45	43.84	43.40	43.55	2,465,335	+0.33(+0.76%)
Jul 08, 2005	43.27	43.56	43.02	43.22	3,274,119	-0.17(-0.38%)
Jul 07, 2005	42.91	43.44	42.74	43.38	2,497,497	+0.01(+0.03%)
Jul 06, 2005	43.70	43.85	43.36	43.37	3,591,283	-0.48(-1.10%)
Jul 05, 2005	42.99	43.86	42.93	43.85	4,256,800	+0.86(+2.01%)

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.