Indicators

Allstate Corp (NY: ALL )

172.71 +1.25 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	24.06	24.37	24.02	24.03	8,200,257	-0.06(-0.25%)
Feb 28, 2012	23.95	24.14	23.78	24.09	4,258,623	+0.11(+0.45%)
Feb 27, 2012	23.80	24.05	23.71	23.98	3,264,471	+0.01(+0.03%)
Feb 24, 2012	24.13	24.20	23.95	23.98	3,753,884	-0.18(-0.73%)
Feb 23, 2012	24.05	24.27	24.02	24.15	4,462,280	+0.09(+0.38%)
Feb 22, 2012	24.08	24.21	23.95	24.06	5,371,340	-0.07(-0.29%)
Feb 21, 2012	24.00	24.17	23.87	24.13	4,535,558	+0.13(+0.54%)
Feb 17, 2012	23.90	24.16	23.85	24.00	4,915,202	+0.20(+0.84%)
Feb 16, 2012	23.62	23.85	23.62	23.80	3,990,545	+0.17(+0.71%)
Feb 15, 2012	23.89	23.94	23.55	23.63	4,467,177	-0.18(-0.77%)
Feb 14, 2012	23.75	23.83	23.54	23.82	6,013,719	-0.01(-0.03%)
Feb 13, 2012	24.02	24.07	23.72	23.82	5,666,129	+0.15(+0.61%)
Feb 10, 2012	23.50	23.69	23.38	23.68	6,257,989	+0.05(+0.19%)
Feb 09, 2012	23.74	23.85	23.35	23.63	6,397,274	-0.07(-0.29%)
Feb 08, 2012	23.55	23.79	23.49	23.70	7,499,726	+0.12(+0.52%)
Feb 07, 2012	23.30	23.64	23.19	23.58	7,031,376	+0.16(+0.69%)
Feb 06, 2012	23.39	23.54	23.26	23.42	5,953,999	-0.05(-0.20%)
Feb 03, 2012	23.39	23.51	23.23	23.46	6,184,972	+0.31(+1.32%)
Feb 02, 2012	23.35	23.51	23.04	23.16	14,980,479	+0.75(+3.34%)

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.