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 30, 2020	94.57	95.12	93.54	93.72	3,201,739	-1.64(-1.72%)
Nov 27, 2020	94.53	95.50	94.15	95.36	1,167,880	+0.67(+0.71%)
Nov 25, 2020	94.88	94.99	93.59	94.69	2,141,464	-0.85(-0.89%)
Nov 24, 2020	93.41	95.85	92.33	95.54	2,883,951	+3.25(+3.52%)
Nov 23, 2020	92.19	92.38	91.10	92.29	2,061,746	+1.03(+1.13%)
Nov 20, 2020	91.41	92.67	91.02	91.26	1,995,567	-0.17(-0.19%)
Nov 19, 2020	90.36	91.83	89.41	91.43	2,366,511	+0.27(+0.30%)
Nov 18, 2020	90.69	92.92	89.77	91.16	2,764,029	+0.64(+0.70%)
Nov 17, 2020	89.32	90.86	88.40	90.52	1,928,172	+1.19(+1.34%)
Nov 16, 2020	89.72	90.03	88.43	89.32	2,220,893	+1.23(+1.40%)
Nov 13, 2020	86.71	88.47	86.71	88.09	1,833,423	+1.73(+2.00%)
Nov 12, 2020	85.77	86.99	85.58	86.36	1,970,474	+0.40(+0.47%)
Nov 11, 2020	86.64	86.86	85.61	85.96	1,838,827	-0.06(-0.07%)
Nov 10, 2020	86.35	86.46	84.78	86.03	2,862,680	+0.50(+0.59%)
Nov 09, 2020	87.98	88.35	83.03	85.53	4,328,776	+2.50(+3.01%)
Nov 06, 2020	83.20	84.24	82.37	83.03	1,654,812	+0.67(+0.82%)
Nov 05, 2020	84.95	85.75	82.05	82.36	3,008,140	-1.48(-1.77%)
Nov 04, 2020	83.41	85.72	82.53	83.84	2,358,813	-0.80(-0.95%)
Nov 03, 2020	84.17	85.92	84.06	84.64	1,893,203	+1.84(+2.22%)

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.