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, 2005	38.45	38.63	38.10	38.53	3,101,916	-0.01(-0.04%)
Feb 25, 2005	38.23	38.75	38.14	38.55	2,490,504	+0.24(+0.62%)
Feb 24, 2005	37.60	38.72	37.59	38.31	5,171,021	+0.75(+2.01%)
Feb 23, 2005	37.35	37.65	37.28	37.56	2,953,277	+0.13(+0.35%)
Feb 22, 2005	38.12	38.35	37.11	37.43	3,602,162	-0.69(-1.81%)
Feb 18, 2005	38.40	38.40	38.12	38.12	3,272,983	-0.28(-0.73%)
Feb 17, 2005	38.33	38.56	38.19	38.40	3,634,759	-0.04(-0.11%)
Feb 16, 2005	38.18	38.48	38.02	38.44	3,184,942	+0.26(+0.68%)
Feb 15, 2005	38.12	38.29	38.00	38.18	3,006,631	+0.04(+0.11%)
Feb 14, 2005	38.00	38.35	37.90	38.14	3,166,553	+0.14(+0.38%)
Feb 11, 2005	37.58	38.04	37.51	38.00	2,496,773	+0.47(+1.26%)
Feb 10, 2005	37.54	37.59	37.37	37.52	2,869,415	+0.09(+0.23%)
Feb 09, 2005	37.62	37.92	37.33	37.44	2,783,045	-0.21(-0.55%)
Feb 08, 2005	37.47	37.72	37.39	37.64	3,427,194	+0.17(+0.46%)
Feb 07, 2005	37.44	37.84	37.16	37.47	3,916,574	-0.11(-0.29%)
Feb 04, 2005	36.47	37.77	36.47	37.58	5,125,468	+1.02(+2.79%)
Feb 03, 2005	36.07	36.60	36.06	36.56	4,338,949	-0.12(-0.33%)
Feb 02, 2005	36.58	36.96	36.50	36.68	3,312,824	+0.12(+0.33%)

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.