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 31, 2006	40.88	41.05	40.62	40.79	2,974,451	-0.14(-0.35%)
Jul 28, 2006	41.09	41.20	40.85	40.93	3,401,562	+0.09(+0.21%)
Jul 27, 2006	41.33	41.45	40.78	40.85	3,321,183	-0.33(-0.80%)
Jul 26, 2006	41.20	41.38	41.05	41.18	2,506,385	-0.09(-0.23%)
Jul 25, 2006	41.10	41.42	40.87	41.27	2,525,330	+0.21(+0.51%)
Jul 24, 2006	40.67	41.20	40.67	41.06	2,917,475	+0.39(+0.97%)
Jul 21, 2006	41.13	41.13	40.28	40.67	5,315,341	-0.37(-0.91%)
Jul 20, 2006	41.13	41.53	40.92	41.04	10,081,819	+0.73(+1.82%)
Jul 19, 2006	39.95	40.31	39.88	40.31	5,640,480	+0.52(+1.30%)
Jul 18, 2006	39.60	39.83	39.50	39.79	2,857,852	+0.26(+0.65%)
Jul 17, 2006	39.29	39.74	39.25	39.53	2,651,541	+0.24(+0.62%)
Jul 14, 2006	39.24	39.39	39.04	39.29	2,860,639	-0.11(-0.29%)
Jul 13, 2006	39.35	39.63	39.32	39.40	2,811,603	-0.20(-0.51%)
Jul 12, 2006	39.85	39.97	39.52	39.60	1,700,502	-0.29(-0.74%)
Jul 11, 2006	39.70	39.96	39.45	39.90	1,750,652	+0.06(+0.16%)
Jul 10, 2006	39.55	40.11	39.55	39.83	2,369,447	+0.33(+0.84%)
Jul 07, 2006	39.27	39.83	39.09	39.50	2,641,929	+0.15(+0.38%)
Jul 06, 2006	39.32	39.46	39.16	39.35	2,498,862	+0.01(+0.04%)
Jul 05, 2006	39.27	39.45	38.88	39.34	2,748,776	-0.17(-0.42%)

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.