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 (%)
Nov 30, 2009	20.44	20.55	20.15	20.51	7,904,674	+0.10(+0.50%)
Nov 27, 2009	20.52	20.68	20.26	20.41	3,041,393	-0.60(-2.85%)
Nov 25, 2009	20.94	21.11	20.79	21.01	6,352,794	-0.01(-0.07%)
Nov 24, 2009	21.12	21.20	20.91	21.02	5,155,045	-0.18(-0.85%)
Nov 23, 2009	21.30	21.32	21.01	21.20	5,524,877	+0.18(+0.86%)
Nov 20, 2009	20.62	21.13	20.57	21.02	6,699,810	+0.18(+0.87%)
Nov 19, 2009	20.96	21.06	20.59	20.84	4,877,966	-0.25(-1.16%)
Nov 18, 2009	21.09	21.11	20.86	21.09	4,584,637	+0.01(+0.03%)
Nov 17, 2009	21.18	21.24	20.91	21.08	3,847,382	-0.12(-0.58%)
Nov 16, 2009	21.01	21.38	20.97	21.20	6,512,634	+0.33(+1.59%)
Nov 13, 2009	20.86	20.98	20.62	20.87	5,963,573	+0.04(+0.17%)
Nov 12, 2009	21.17	21.19	20.78	20.83	6,029,997	-0.36(-1.70%)
Nov 11, 2009	21.32	21.37	21.06	21.19	6,886,235	+0.06(+0.27%)
Nov 10, 2009	21.25	21.32	20.92	21.14	7,284,552	-0.17(-0.78%)
Nov 09, 2009	20.92	21.31	20.82	21.30	8,479,897	+0.42(+2.00%)
Nov 06, 2009	20.65	21.03	20.62	20.88	4,832,410	+0.54(+2.66%)
Nov 05, 2009	21.06	21.16	19.97	20.34	14,836,162	-1.04(-4.86%)
Nov 04, 2009	21.70	21.93	21.31	21.38	6,781,729	-0.09(-0.40%)
Nov 03, 2009	21.28	21.54	21.06	21.47	4,869,468	+0.07(+0.34%)

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.