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 (%)
May 28, 2010	22.29	22.57	22.12	22.29	6,183,465	-0.10(-0.45%)
May 27, 2010	21.84	22.40	21.80	22.39	5,514,903	+0.90(+4.20%)
May 26, 2010	22.02	22.02	21.44	21.49	137	-0.23(-1.04%)
May 25, 2010	21.13	21.71	20.84	21.71	6,616,219	+0.14(+0.67%)
May 24, 2010	22.13	22.13	21.55	21.57	6,228,637	-0.51(-2.29%)
May 21, 2010	21.33	22.12	21.30	22.07	8,130,119	+0.34(+1.56%)
May 20, 2010	21.79	22.17	21.70	21.73	19,319	-0.95(-4.17%)
May 19, 2010	22.46	22.88	22.33	22.68	7,554,130	+0.00(+0.00%)
May 18, 2010	23.26	23.37	22.61	22.68	403,860	-0.44(-1.91%)
May 17, 2010	23.03	23.20	22.68	23.12	6,354,956	+0.09(+0.38%)
May 14, 2010	23.03	23.40	22.85	23.03	6,480,508	-0.50(-2.12%)
May 13, 2010	23.91	23.91	23.52	23.53	6,017,383	-0.40(-1.66%)
May 12, 2010	23.79	24.00	23.76	23.93	7,151,694	+0.26(+1.10%)
May 11, 2010	23.95	24.03	23.61	23.67	8,432,198	-0.41(-1.71%)
May 10, 2010	23.92	24.10	23.78	24.08	8,682,139	+1.10(+4.78%)
May 07, 2010	23.06	23.61	22.79	22.98	12,386,823	-0.19(-0.81%)
May 06, 2010	23.52	23.88	22.41	23.17	13,609,295	-0.10(-0.42%)
May 05, 2010	23.60	23.82	23.24	23.27	18,138,732	+0.08(+0.36%)
May 04, 2010	23.62	23.63	23.06	23.19	11,648,424	-0.69(-2.91%)

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.