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 (%)
Feb 28, 2003	22.96	23.15	22.78	22.83	3,514,334	-0.06(-0.25%)
Feb 27, 2003	22.88	23.01	22.66	22.89	3,986,163	+0.15(+0.67%)
Feb 26, 2003	23.16	23.21	22.69	22.74	2,528,425	-0.57(-2.45%)
Feb 25, 2003	22.92	23.35	22.86	23.31	3,215,389	+0.32(+1.41%)
Feb 24, 2003	23.26	23.26	22.88	22.98	2,159,939	-0.25(-1.09%)
Feb 21, 2003	22.93	23.52	22.75	23.24	3,921,193	+0.53(+2.32%)
Feb 20, 2003	22.97	22.97	22.71	22.71	3,264,013	+0.01(+0.03%)
Feb 19, 2003	22.78	22.81	22.62	22.70	4,183,566	-0.17(-0.76%)
Feb 18, 2003	23.10	23.32	22.71	22.88	4,141,454	-0.27(-1.18%)
Feb 14, 2003	23.06	23.28	22.70	23.15	3,847,080	+0.27(+1.17%)
Feb 13, 2003	22.56	23.00	22.56	22.88	3,134,488	+0.46(+2.06%)
Feb 12, 2003	22.85	23.16	22.42	22.42	2,249,983	-0.32(-1.40%)
Feb 11, 2003	23.28	23.31	22.63	22.74	3,294,074	-0.24(-1.04%)
Feb 10, 2003	22.88	22.99	22.57	22.98	3,729,331	+0.30(+1.31%)
Feb 07, 2003	23.28	23.41	22.46	22.68	8,207,825	-0.43(-1.87%)
Feb 06, 2003	24.83	24.83	22.59	23.11	15,688,236	-1.71(-6.89%)
Feb 05, 2003	24.89	25.19	24.67	24.83	4,717,456	-0.07(-0.29%)
Feb 04, 2003	24.80	24.90	24.10	24.90	5,370,896	-0.50(-1.96%)

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.