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 24, 2011	23.33	23.48	23.17	23.18	4,242,096	-0.16(-0.67%)
May 23, 2011	23.47	23.63	23.31	23.34	6,980,231	-0.44(-1.84%)
May 20, 2011	24.01	24.12	23.74	23.77	5,810,281	-0.33(-1.36%)
May 19, 2011	24.16	24.20	23.89	24.10	6,121,976	+0.00(+0.00%)
May 18, 2011	24.06	24.12	23.83	24.10	4,831,659	+0.02(+0.09%)
May 17, 2011	24.09	24.18	23.94	24.08	4,492,730	-0.07(-0.31%)
May 16, 2011	23.93	24.39	23.93	24.15	4,978,870	+0.10(+0.43%)
May 13, 2011	24.47	24.51	23.97	24.05	6,473,604	-0.46(-1.88%)
May 12, 2011	24.30	24.53	24.05	24.51	8,668,134	-0.04(-0.15%)
May 11, 2011	24.81	24.88	24.41	24.55	6,134,945	-0.33(-1.34%)
May 10, 2011	24.73	24.99	24.53	24.88	4,926,458	+0.27(+1.12%)
May 09, 2011	24.81	24.84	24.43	24.61	4,818,192	-0.22(-0.90%)
May 06, 2011	25.01	25.10	24.65	24.83	5,500,090	+0.01(+0.03%)
May 05, 2011	25.14	25.21	24.67	24.82	7,074,454	-0.42(-1.65%)
May 04, 2011	25.45	25.53	25.12	25.24	5,664,477	-0.25(-0.96%)
May 03, 2011	25.18	25.55	25.15	25.48	6,898,384	+0.32(+1.27%)

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.