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 (%)
Sep 30, 2019	95.67	96.59	95.60	96.43	2,444,014	+0.75(+0.79%)
Sep 27, 2019	96.30	96.30	95.02	95.67	1,750,357	-0.25(-0.26%)
Sep 26, 2019	95.51	96.39	95.19	95.92	2,234,459	+0.40(+0.42%)
Sep 25, 2019	95.82	96.04	95.20	95.52	2,597,873	-0.09(-0.09%)
Sep 24, 2019	96.59	97.20	95.36	95.61	2,435,305	-0.58(-0.60%)
Sep 23, 2019	95.44	96.44	95.13	96.19	1,230,668	+0.43(+0.45%)
Sep 20, 2019	96.42	96.73	95.23	95.75	2,366,646	-0.39(-0.41%)
Sep 19, 2019	95.96	96.80	95.93	96.14	1,805,626	+0.33(+0.34%)
Sep 18, 2019	95.82	96.44	95.10	95.81	2,351,842	+0.04(+0.05%)
Sep 17, 2019	94.39	95.80	94.15	95.77	2,159,990	+1.38(+1.47%)
Sep 16, 2019	93.58	94.41	93.21	94.39	1,464,885	+0.51(+0.54%)
Sep 13, 2019	94.86	95.14	93.61	93.88	2,152,049	-0.68(-0.72%)
Sep 12, 2019	94.33	94.80	93.67	94.56	1,476,881	+0.38(+0.41%)
Sep 11, 2019	93.56	94.19	92.92	94.18	1,576,419	+0.42(+0.44%)
Sep 10, 2019	94.04	94.07	92.22	93.76	1,573,677	-0.10(-0.10%)
Sep 09, 2019	94.07	94.14	92.98	93.86	1,212,220	+0.43(+0.46%)
Sep 06, 2019	92.51	93.65	92.30	93.44	1,119,868	+0.83(+0.89%)
Sep 05, 2019	93.16	93.68	92.48	92.61	1,305,599	+0.43(+0.46%)
Sep 04, 2019	91.84	92.34	91.56	92.19	1,393,520	+1.21(+1.33%)

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.