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 (%)
Feb 28, 2003	22.83	23.02	22.65	22.71	3,534,041	-0.06(-0.25%)
Feb 27, 2003	22.76	22.88	22.53	22.76	4,008,516	+0.15(+0.67%)
Feb 26, 2003	23.03	23.08	22.56	22.61	2,542,604	-0.57(-2.45%)
Feb 25, 2003	22.79	23.22	22.73	23.18	3,233,420	+0.32(+1.41%)
Feb 24, 2003	23.13	23.13	22.76	22.86	2,172,051	-0.25(-1.09%)
Feb 21, 2003	22.80	23.39	22.62	23.11	3,943,182	+0.52(+2.32%)
Feb 20, 2003	22.84	22.84	22.58	22.58	3,282,316	+0.01(+0.03%)
Feb 19, 2003	22.65	22.68	22.50	22.58	4,207,027	-0.17(-0.76%)
Feb 18, 2003	22.97	23.19	22.58	22.75	4,164,678	-0.27(-1.18%)
Feb 14, 2003	22.94	23.15	22.58	23.02	3,868,653	+0.27(+1.17%)
Feb 13, 2003	22.43	22.87	22.43	22.76	3,152,066	+0.46(+2.06%)
Feb 12, 2003	22.72	23.03	22.30	22.30	2,262,600	-0.32(-1.40%)
Feb 11, 2003	23.15	23.18	22.50	22.61	3,312,546	-0.24(-1.04%)
Feb 10, 2003	22.76	22.86	22.45	22.85	3,750,244	+0.29(+1.31%)
Feb 07, 2003	23.15	23.28	22.34	22.55	8,253,852	-0.43(-1.87%)
Feb 06, 2003	24.69	24.69	22.47	22.99	15,776,211	-1.70(-6.89%)
Feb 05, 2003	24.75	25.05	24.53	24.69	4,743,910	-0.07(-0.29%)
Feb 04, 2003	24.66	24.77	23.96	24.76	5,401,014	-0.50(-1.96%)

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.