Indicators

Allstate Corp (NY: ALL )

171.46 +1.18 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.23	23.31	23.00	23.09	4,169,140	-0.01(-0.03%)
Jan 28, 2011	23.58	23.73	23.07	23.10	6,510,597	-0.55(-2.32%)
Jan 27, 2011	23.52	23.68	23.43	23.65	3,729,859	+0.16(+0.66%)
Jan 26, 2011	23.60	23.69	23.46	23.49	4,699,333	-0.08(-0.35%)
Jan 25, 2011	23.18	23.95	23.18	23.57	9,814,783	+0.38(+1.63%)
Jan 24, 2011	23.24	23.35	23.06	23.20	4,690,356	-0.05(-0.22%)
Jan 21, 2011	23.30	23.42	23.04	23.25	5,458,899	+0.04(+0.16%)
Jan 20, 2011	22.66	23.36	22.66	23.21	9,380,238	+0.53(+2.35%)
Jan 19, 2011	22.88	22.91	22.61	22.68	3,888,621	-0.26(-1.13%)
Jan 18, 2011	22.80	23.06	22.71	22.94	5,020,471	+0.16(+0.72%)
Jan 14, 2011	22.68	22.88	22.64	22.77	6,368,479	+0.02(+0.10%)
Jan 13, 2011	22.88	22.88	22.57	22.75	6,041,268	-0.10(-0.42%)
Jan 12, 2011	23.18	23.40	22.77	22.85	8,717,270	-0.24(-1.03%)
Jan 11, 2011	22.97	23.29	22.80	23.08	5,786,578	+0.10(+0.45%)
Jan 10, 2011	23.05	23.08	22.75	22.98	5,614,678	-0.22(-0.96%)
Jan 07, 2011	23.43	23.47	23.08	23.20	4,872,120	-0.36(-1.52%)
Jan 06, 2011	23.61	23.66	23.28	23.56	5,335,160	-0.07(-0.28%)
Jan 05, 2011	23.53	23.79	23.51	23.63	5,650,844	-0.04(-0.16%)
Jan 04, 2011	23.91	23.91	23.47	23.66	4,904,223	-0.24(-0.99%)

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.