Indicators

Allstate Corp (NY: ALL )

169.51 +0.43 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.83	31.87	31.64	31.75	3,163,164	-0.09(-0.27%)
May 27, 2004	32.09	32.12	31.80	31.83	4,589,455	+0.08(+0.25%)
May 26, 2004	31.63	31.94	31.49	31.76	3,538,438	-0.13(-0.41%)
May 25, 2004	31.55	31.93	31.35	31.89	4,070,804	+0.34(+1.08%)
May 24, 2004	31.73	31.86	31.47	31.55	2,491,161	+0.02(+0.07%)
May 21, 2004	31.73	31.91	31.52	31.52	3,375,251	-0.08(-0.25%)
May 20, 2004	31.34	31.67	31.22	31.60	3,275,649	+0.40(+1.30%)
May 19, 2004	31.30	31.66	31.12	31.20	2,801,881	-0.03(-0.09%)
May 18, 2004	31.28	31.50	31.03	31.23	3,428,585	-0.07(-0.23%)
May 17, 2004	31.51	31.51	31.00	31.30	3,680,014	-0.25(-0.78%)
May 14, 2004	31.83	31.87	31.42	31.55	4,303,394	-0.27(-0.86%)
May 13, 2004	31.47	32.27	31.47	31.82	5,325,874	+0.19(+0.62%)
May 12, 2004	31.86	31.86	30.98	31.63	6,500,182	-0.28(-0.88%)
May 11, 2004	31.92	32.23	31.80	31.91	7,282,730	+0.00(+0.00%)
May 10, 2004	31.94	32.25	31.55	31.91	4,922,894	-0.42(-1.30%)
May 07, 2004	32.77	32.92	32.30	32.33	4,322,095	-0.60(-1.82%)
May 06, 2004	33.20	33.20	32.65	32.92	3,614,490	-0.31(-0.93%)
May 05, 2004	33.34	33.58	33.21	33.23	2,215,073	-0.12(-0.37%)
May 04, 2004	33.30	33.75	33.05	33.36	3,318,593	-0.06(-0.19%)

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.