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 (%)
Jun 30, 2014	47.08	47.55	47.02	47.18	2,241,162	+0.02(+0.05%)
Jun 27, 2014	47.08	47.21	46.96	47.16	2,730,042	+0.11(+0.24%)
Jun 26, 2014	47.19	47.25	46.93	47.04	2,158,477	-0.13(-0.27%)
Jun 25, 2014	47.28	47.40	47.14	47.17	2,369,226	-0.17(-0.36%)
Jun 24, 2014	47.26	47.64	47.22	47.34	2,438,662	-0.22(-0.47%)
Jun 23, 2014	47.32	47.81	47.32	47.57	3,362,260	+0.31(+0.65%)
Jun 20, 2014	47.33	47.37	47.02	47.26	6,281,123	+0.00(+0.00%)
Jun 19, 2014	47.43	47.44	46.99	47.26	4,480,751	-0.27(-0.57%)
Jun 18, 2014	47.49	47.77	47.32	47.53	3,697,162	-0.04(-0.08%)
Jun 17, 2014	47.20	47.64	47.07	47.57	2,388,894	+0.32(+0.68%)
Jun 16, 2014	47.35	47.42	47.08	47.25	2,080,787	-0.16(-0.34%)
Jun 13, 2014	47.30	47.46	47.17	47.41	2,115,835	+0.24(+0.51%)
Jun 12, 2014	47.52	47.61	47.07	47.17	2,598,061	-0.30(-0.63%)
Jun 11, 2014	47.59	47.76	47.25	47.47	1,987,627	-0.08(-0.17%)
Jun 10, 2014	47.46	47.73	47.46	47.55	2,220,128	-0.11(-0.24%)
Jun 06, 2014	47.57	47.90	47.49	47.66	1,815,919	+0.17(+0.36%)
Jun 05, 2014	47.08	47.55	47.08	47.49	3,041,379	+0.39(+0.84%)
Jun 04, 2014	46.88	47.21	46.88	47.10	2,085,710	+0.03(+0.07%)
Jun 03, 2014	46.95	47.12	46.83	47.07	2,185,848	-0.07(-0.15%)

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.