Indicators

Allstate Corp (NY: ALL )

166.17 -2.02 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	33.04	33.33	32.89	32.96	2,675,604	-0.08(-0.24%)
Feb 26, 2004	32.80	33.08	32.63	33.04	2,673,943	+0.16(+0.48%)
Feb 25, 2004	33.12	33.14	32.78	32.88	3,168,082	-0.30(-0.91%)
Feb 24, 2004	33.22	33.29	33.04	33.18	3,868,100	-0.22(-0.67%)
Feb 23, 2004	33.64	33.68	33.20	33.40	2,828,872	-0.22(-0.64%)
Feb 20, 2004	33.73	33.73	33.33	33.62	3,709,294	+0.07(+0.22%)
Feb 19, 2004	33.80	33.83	33.43	33.55	2,459,894	-0.01(-0.04%)
Feb 18, 2004	33.75	33.82	33.46	33.56	1,692,449	-0.13(-0.39%)
Feb 17, 2004	33.77	33.95	33.58	33.69	2,624,792	-0.06(-0.17%)
Feb 13, 2004	33.66	34.08	33.56	33.75	3,628,022	+0.12(+0.34%)
Feb 12, 2004	33.80	33.85	33.40	33.64	2,248,338	-0.34(-1.00%)
Feb 11, 2004	33.60	34.00	33.48	33.98	3,532,905	+0.29(+0.86%)
Feb 10, 2004	33.48	33.82	33.47	33.69	3,967,094	+0.24(+0.71%)
Feb 09, 2004	33.30	33.69	33.19	33.45	3,350,424	-0.14(-0.43%)
Feb 06, 2004	32.85	33.60	32.79	33.59	4,847,517	+0.83(+2.54%)
Feb 05, 2004	32.57	32.86	32.36	32.76	5,695,818	+0.41(+1.27%)
Feb 04, 2004	32.82	32.82	32.29	32.35	4,009,461	-0.47(-1.43%)
Feb 03, 2004	33.04	33.17	32.70	32.82	3,471,847	-0.35(-1.05%)

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.