Indicators

Allstate Corp (NY: ALL )

167.52 +3.46 (+2.11%)

Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	38.48	38.66	38.12	38.56	3,100,221	-0.01(-0.04%)
Feb 25, 2005	38.25	38.77	38.16	38.57	2,489,143	+0.24(+0.62%)
Feb 24, 2005	37.62	38.74	37.61	38.33	5,168,196	+0.75(+2.01%)
Feb 23, 2005	37.37	37.67	37.30	37.58	2,951,663	+0.13(+0.35%)
Feb 22, 2005	38.14	38.38	37.13	37.45	3,600,194	-0.69(-1.81%)
Feb 18, 2005	38.42	38.42	38.14	38.14	3,271,195	-0.28(-0.73%)
Feb 17, 2005	38.35	38.58	38.21	38.42	3,632,774	-0.04(-0.11%)
Feb 16, 2005	38.20	38.50	38.04	38.46	3,183,202	+0.26(+0.68%)
Feb 15, 2005	38.14	38.31	38.02	38.20	3,004,988	+0.04(+0.11%)
Feb 14, 2005	38.02	38.37	37.92	38.16	3,164,824	+0.14(+0.38%)
Feb 11, 2005	37.60	38.06	37.53	38.02	2,495,409	+0.47(+1.26%)
Feb 10, 2005	37.56	37.61	37.39	37.54	2,867,847	+0.09(+0.23%)
Feb 09, 2005	37.64	37.94	37.35	37.46	2,781,525	-0.21(-0.55%)
Feb 08, 2005	37.49	37.74	37.41	37.66	3,425,322	+0.17(+0.46%)
Feb 07, 2005	37.46	37.86	37.18	37.49	3,914,435	-0.11(-0.29%)
Feb 04, 2005	36.49	37.79	36.49	37.60	5,122,668	+1.02(+2.79%)
Feb 03, 2005	36.09	36.62	36.08	36.58	4,336,578	-0.12(-0.33%)
Feb 02, 2005	36.60	36.98	36.52	36.70	3,311,014	+0.12(+0.33%)

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.