Indicators

Allstate Corp (NY: ALL )

163.42 -0.70 (-0.43%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	44.37	44.61	43.96	43.98	2,809,931	-0.43(-0.97%)
Jul 28, 2005	44.43	44.66	44.38	44.41	2,037,621	-0.03(-0.06%)
Jul 27, 2005	44.47	44.58	44.29	44.43	2,374,323	-0.02(-0.05%)
Jul 26, 2005	44.11	44.51	43.98	44.46	2,341,447	+0.48(+1.09%)
Jul 25, 2005	43.90	44.21	43.87	43.98	2,656,695	+0.14(+0.31%)
Jul 22, 2005	43.93	44.17	43.50	43.84	5,243,738	-0.09(-0.21%)
Jul 21, 2005	45.19	45.38	43.89	43.93	5,795,109	-0.57(-1.29%)
Jul 20, 2005	44.59	44.78	44.36	44.51	3,470,100	-0.24(-0.53%)
Jul 19, 2005	44.74	44.90	44.52	44.74	3,465,921	+0.28(+0.63%)
Jul 18, 2005	44.59	44.71	44.41	44.46	2,705,452	-0.23(-0.51%)
Jul 15, 2005	44.33	44.75	44.15	44.69	3,809,309	+0.44(+0.99%)
Jul 14, 2005	43.81	44.33	43.80	44.26	2,810,071	+0.45(+1.03%)
Jul 13, 2005	43.88	44.10	43.68	43.80	3,419,114	-0.24(-0.55%)
Jul 12, 2005	43.65	44.12	43.43	44.05	3,182,992	+0.52(+1.20%)
Jul 11, 2005	43.43	43.82	43.37	43.52	2,466,683	+0.33(+0.76%)
Jul 08, 2005	43.25	43.54	43.00	43.19	3,275,908	-0.17(-0.38%)
Jul 07, 2005	42.89	43.42	42.71	43.36	2,498,862	+0.01(+0.03%)
Jul 06, 2005	43.68	43.82	43.34	43.34	3,593,246	-0.48(-1.10%)
Jul 05, 2005	42.97	43.84	42.91	43.82	4,259,127	+0.86(+2.00%)

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.