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 29, 2012	24.07	24.38	24.03	24.04	8,195,779	-0.06(-0.25%)
Feb 28, 2012	23.97	24.15	23.79	24.10	4,256,297	+0.11(+0.45%)
Feb 27, 2012	23.81	24.07	23.72	24.00	3,262,688	+0.01(+0.03%)
Feb 24, 2012	24.14	24.22	23.96	23.99	3,751,833	-0.18(-0.73%)
Feb 23, 2012	24.07	24.29	24.03	24.16	4,459,843	+0.09(+0.38%)
Feb 22, 2012	24.10	24.23	23.97	24.07	5,368,407	-0.07(-0.29%)
Feb 21, 2012	24.01	24.18	23.88	24.14	4,533,081	+0.13(+0.54%)
Feb 17, 2012	23.91	24.17	23.87	24.01	4,912,518	+0.20(+0.84%)
Feb 16, 2012	23.64	23.86	23.64	23.81	3,988,366	+0.17(+0.71%)
Feb 15, 2012	23.90	23.95	23.56	23.64	4,464,737	-0.18(-0.77%)
Feb 14, 2012	23.76	23.84	23.55	23.83	6,010,435	-0.01(-0.03%)
Feb 13, 2012	24.03	24.09	23.73	23.84	5,663,035	+0.15(+0.61%)
Feb 10, 2012	23.51	23.71	23.39	23.69	6,254,572	+0.05(+0.19%)
Feb 09, 2012	23.75	23.86	23.36	23.64	6,393,780	-0.07(-0.29%)
Feb 08, 2012	23.56	23.81	23.51	23.71	7,495,630	+0.12(+0.52%)
Feb 07, 2012	23.31	23.65	23.20	23.59	7,027,536	+0.16(+0.69%)
Feb 06, 2012	23.40	23.55	23.27	23.43	5,950,747	-0.05(-0.20%)
Feb 03, 2012	23.40	23.52	23.24	23.48	6,181,594	+0.31(+1.32%)
Feb 02, 2012	23.36	23.52	23.05	23.17	14,972,297	+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.