Indicators

Allstate Corp (NY: ALL )

167.86 -1.65 (-0.97%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	100.57	100.82	99.74	99.79	912,629	-0.60(-0.60%)
Nov 27, 2019	100.70	100.82	100.02	100.39	1,785,089	-0.09(-0.09%)
Nov 26, 2019	98.94	100.50	98.72	100.48	2,384,266	+1.76(+1.79%)
Nov 25, 2019	98.37	99.13	98.37	98.72	1,071,716	+0.54(+0.55%)
Nov 22, 2019	98.41	99.04	98.06	98.18	1,161,257	-0.14(-0.15%)
Nov 21, 2019	98.42	98.72	97.52	98.32	1,968,031	-0.18(-0.18%)
Nov 20, 2019	98.83	99.20	98.05	98.50	2,003,714	-0.56(-0.57%)
Nov 19, 2019	99.52	99.72	98.96	99.06	1,885,364	-0.43(-0.43%)
Nov 18, 2019	98.91	99.49	98.82	99.49	1,870,509	+0.37(+0.37%)
Nov 15, 2019	99.01	99.32	98.55	99.13	1,635,690	+0.27(+0.27%)
Nov 14, 2019	98.47	98.91	98.23	98.86	1,107,421	+0.21(+0.21%)
Nov 13, 2019	97.67	99.03	97.31	98.65	2,035,745	+0.39(+0.40%)
Nov 12, 2019	97.81	99.04	97.51	98.26	2,300,961	+0.67(+0.69%)
Nov 11, 2019	96.09	97.64	95.83	97.59	1,133,263	+1.06(+1.10%)
Nov 08, 2019	95.95	96.63	95.77	96.53	1,540,422	+0.42(+0.44%)
Nov 07, 2019	95.42	96.73	95.30	96.11	2,213,042	+0.69(+0.72%)
Nov 06, 2019	94.46	95.46	94.28	95.42	2,183,495	+0.99(+1.05%)
Nov 05, 2019	95.41	95.53	94.41	94.43	1,742,292	-0.58(-0.61%)
Nov 04, 2019	95.07	95.94	94.90	95.01	1,546,021	+0.53(+0.56%)

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.