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 28, 2004	31.84	31.89	31.66	31.77	3,161,436	-0.09(-0.27%)
May 27, 2004	32.10	32.14	31.82	31.85	4,586,948	+0.08(+0.25%)
May 26, 2004	31.64	31.96	31.51	31.77	3,536,505	-0.13(-0.41%)
May 25, 2004	31.56	31.95	31.37	31.90	4,068,580	+0.34(+1.08%)
May 24, 2004	31.74	31.87	31.48	31.56	2,489,800	+0.02(+0.07%)
May 21, 2004	31.74	31.93	31.53	31.54	3,373,407	-0.08(-0.25%)
May 20, 2004	31.36	31.69	31.24	31.62	3,273,860	+0.40(+1.30%)
May 19, 2004	31.32	31.68	31.14	31.22	2,800,350	-0.03(-0.09%)
May 18, 2004	31.30	31.52	31.04	31.25	3,426,712	-0.07(-0.23%)
May 17, 2004	31.53	31.53	31.02	31.32	3,678,004	-0.25(-0.78%)
May 14, 2004	31.84	31.89	31.44	31.56	4,301,043	-0.27(-0.86%)
May 13, 2004	31.49	32.29	31.49	31.84	5,322,964	+0.20(+0.62%)
May 12, 2004	31.88	31.88	30.99	31.64	6,496,631	-0.28(-0.88%)
May 11, 2004	31.94	32.25	31.82	31.92	7,278,752	+0.00(+0.00%)
May 10, 2004	31.96	32.27	31.56	31.92	4,920,205	-0.42(-1.30%)
May 07, 2004	32.79	32.94	32.32	32.34	4,319,734	-0.60(-1.82%)
May 06, 2004	33.22	33.22	32.67	32.94	3,612,516	-0.31(-0.93%)
May 05, 2004	33.35	33.60	33.23	33.25	2,213,863	-0.12(-0.37%)
May 04, 2004	33.32	33.77	33.07	33.38	3,316,780	-0.06(-0.19%)

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.