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 (%)
May 30, 2003	25.48	26.10	25.44	25.98	5,018,756	+0.71(+2.83%)
May 29, 2003	25.53	25.76	25.26	25.27	4,036,587	-0.26(-1.02%)
May 28, 2003	25.37	25.77	25.34	25.53	3,991,565	+0.04(+0.17%)
May 27, 2003	25.34	25.58	25.18	25.48	4,128,570	+0.23(+0.91%)
May 23, 2003	25.32	25.34	25.16	25.25	3,969,539	-0.06(-0.26%)
May 22, 2003	25.73	25.88	25.17	25.32	4,699,447	-0.24(-0.93%)
May 21, 2003	25.64	25.87	25.23	25.55	3,295,043	-0.19(-0.73%)
May 20, 2003	26.07	26.11	25.63	25.74	4,250,199	-0.37(-1.41%)
May 19, 2003	26.37	26.41	25.99	26.11	3,646,213	-0.40(-1.50%)
May 16, 2003	26.41	26.77	26.33	26.51	2,927,250	+0.10(+0.38%)
May 15, 2003	26.51	26.69	26.35	26.41	3,147,926	+0.06(+0.25%)
May 14, 2003	26.53	26.54	26.22	26.34	3,697,885	+0.08(+0.30%)
May 13, 2003	26.46	26.56	26.17	26.26	3,390,074	-0.06(-0.22%)
May 12, 2003	26.11	26.39	25.94	26.32	3,330,091	+0.10(+0.39%)
May 09, 2003	26.18	26.37	25.94	26.22	3,098,194	+0.05(+0.19%)
May 08, 2003	26.35	26.64	26.05	26.17	3,204,445	-0.47(-1.76%)
May 07, 2003	26.71	26.85	26.42	26.64	2,976,012	-0.07(-0.27%)
May 06, 2003	27.47	27.47	26.57	26.71	6,436,043	-0.77(-2.79%)
May 05, 2003	27.86	27.90	27.32	27.47	2,333,516	-0.21(-0.76%)

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.