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, 2023	123.67	123.67	121.93	123.33	1,473,332	+0.45(+0.37%)
Jan 30, 2023	122.84	123.50	122.34	122.88	1,207,458	+0.16(+0.13%)
Jan 27, 2023	123.15	123.95	122.44	122.72	1,120,427	-0.74(-0.60%)
Jan 26, 2023	123.63	123.81	122.52	123.46	1,308,762	-0.02(-0.02%)
Jan 25, 2023	121.65	124.31	120.97	123.48	1,514,875	+1.30(+1.07%)
Jan 24, 2023	120.00	122.67	119.63	122.17	1,929,978	+1.94(+1.61%)
Jan 23, 2023	120.69	121.60	119.83	120.23	2,150,822	-0.39(-0.33%)
Jan 20, 2023	120.06	120.94	118.35	120.63	2,642,053	+0.97(+0.81%)
Jan 19, 2023	121.01	122.08	117.12	119.66	5,092,148	-7.48(-5.88%)
Jan 18, 2023	129.94	130.21	126.65	127.14	1,978,878	-2.97(-2.28%)
Jan 17, 2023	133.30	133.30	128.84	130.10	1,873,267	-3.31(-2.48%)
Jan 13, 2023	130.79	133.77	130.28	133.42	1,253,361	+1.82(+1.39%)
Jan 12, 2023	133.07	133.52	131.43	131.59	1,422,417	-1.11(-0.84%)
Jan 11, 2023	134.78	135.29	132.35	132.71	1,618,199	-2.91(-2.15%)
Jan 10, 2023	134.85	136.47	134.53	135.61	943,385	+1.20(+0.89%)
Jan 09, 2023	136.06	136.38	133.76	134.41	1,598,091	-1.31(-0.96%)
Jan 06, 2023	134.40	136.37	133.72	135.72	1,362,612	+1.95(+1.46%)
Jan 05, 2023	132.73	133.94	131.71	133.77	1,154,963	+0.36(+0.27%)
Jan 04, 2023	131.83	133.97	131.41	133.41	1,527,036	+2.21(+1.68%)

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.