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 (%)
Feb 28, 2019	83.11	83.57	82.84	83.36	2,208,878	+0.35(+0.43%)
Feb 27, 2019	82.46	83.26	82.40	83.01	1,983,111	+0.34(+0.42%)
Feb 26, 2019	83.20	83.64	82.63	82.66	2,453,651	-0.71(-0.85%)
Feb 25, 2019	83.46	83.84	83.13	83.38	1,939,276	+0.29(+0.35%)
Feb 22, 2019	83.26	83.41	82.89	83.09	1,560,394	-0.05(-0.06%)
Feb 21, 2019	83.60	83.76	82.80	83.14	1,882,383	-0.38(-0.45%)
Feb 20, 2019	83.25	83.76	82.85	83.52	2,418,012	+0.39(+0.47%)
Feb 19, 2019	82.62	83.45	82.45	83.13	3,346,516	+0.21(+0.25%)
Feb 15, 2019	82.65	83.09	82.56	82.92	1,788,722	+1.01(+1.23%)
Feb 14, 2019	82.20	82.54	81.52	81.91	2,085,012	-0.68(-0.82%)
Feb 13, 2019	81.88	83.37	81.79	82.58	2,746,326	+0.96(+1.17%)
Feb 12, 2019	81.72	82.18	81.56	81.63	2,551,917	+0.33(+0.41%)
Feb 11, 2019	81.54	81.54	80.41	81.29	2,750,831	+0.06(+0.08%)
Feb 08, 2019	80.75	81.28	80.05	81.23	2,819,614	+0.11(+0.14%)
Feb 07, 2019	81.20	81.90	80.28	81.12	5,475,816	-0.20(-0.25%)
Feb 06, 2019	79.85	81.41	79.07	81.32	5,143,102	+3.16(+4.05%)
Feb 05, 2019	78.19	78.33	77.71	78.16	2,352,953	+0.14(+0.18%)
Feb 04, 2019	78.02	78.16	77.54	78.02	2,408,317	-0.02(-0.02%)

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.