Indicators

Allstate Corp (NY: ALL )

172.71 +1.25 (+0.73%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	47.49	47.56	46.88	47.03	2,152,113	-0.59(-1.23%)
Dec 28, 2006	47.51	47.77	47.39	47.61	1,330,810	+0.00(+0.00%)
Dec 27, 2006	47.58	47.71	47.55	47.61	1,789,643	+0.17(+0.35%)
Dec 26, 2006	47.13	47.50	47.02	47.45	1,156,082	+0.23(+0.49%)
Dec 22, 2006	47.16	47.27	46.88	47.21	1,540,289	+0.05(+0.11%)
Dec 21, 2006	47.59	47.67	46.98	47.16	2,831,918	-0.40(-0.85%)
Dec 20, 2006	47.50	47.71	47.46	47.57	2,153,636	+0.07(+0.15%)
Dec 19, 2006	47.15	47.58	47.11	47.50	2,038,443	+0.17(+0.37%)
Dec 18, 2006	47.03	47.47	47.03	47.32	2,305,381	+0.22(+0.48%)
Dec 15, 2006	46.82	47.28	46.78	47.10	4,413,882	+0.24(+0.51%)
Dec 14, 2006	46.71	46.95	46.50	46.86	1,839,348	+0.25(+0.54%)
Dec 13, 2006	46.93	46.94	46.55	46.61	1,947,480	-0.30(-0.65%)
Dec 12, 2006	46.52	46.94	46.50	46.91	3,531,798	+0.54(+1.17%)
Dec 11, 2006	46.06	46.45	46.06	46.37	2,692,219	+0.27(+0.60%)
Dec 08, 2006	46.07	46.35	45.85	46.10	1,791,305	+0.12(+0.25%)
Dec 07, 2006	46.38	46.51	45.86	45.98	3,369,669	-0.40(-0.86%)
Dec 06, 2006	46.33	46.59	46.22	46.38	1,975,170	+0.15(+0.33%)
Dec 05, 2006	45.94	46.33	45.86	46.23	2,304,689	+0.27(+0.58%)
Dec 04, 2006	45.86	46.04	45.77	45.96	2,493,123	+0.25(+0.54%)

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.