Indicators

Allstate Corp (NY: ALL )

167.52 +3.46 (+2.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	32.18	32.68	32.08	32.63	2,870,111	+0.45(+1.41%)
Jan 29, 2004	32.45	32.66	32.03	32.18	3,384,009	-0.15(-0.47%)
Jan 28, 2004	32.45	32.87	32.30	32.33	2,997,019	-0.11(-0.33%)
Jan 27, 2004	32.58	32.70	32.30	32.44	2,737,075	-0.32(-0.99%)
Jan 26, 2004	32.37	32.79	32.37	32.76	3,778,801	+0.54(+1.67%)
Jan 23, 2004	32.30	32.54	31.93	32.22	1,865,301	-0.06(-0.20%)
Jan 22, 2004	32.44	32.45	32.03	32.29	2,679,402	-0.13(-0.40%)
Jan 21, 2004	32.30	32.48	32.07	32.42	5,602,032	+0.73(+2.31%)
Jan 20, 2004	31.98	31.98	31.51	31.69	3,937,331	-0.40(-1.25%)
Jan 16, 2004	32.02	32.12	31.73	32.09	4,073,432	+0.06(+0.20%)
Jan 15, 2004	32.03	32.23	31.87	32.02	2,093,483	+0.00(+0.00%)
Jan 14, 2004	31.76	32.19	31.66	32.02	2,745,990	+0.24(+0.75%)
Jan 13, 2004	31.82	31.97	31.54	31.79	2,132,210	-0.04(-0.11%)
Jan 12, 2004	31.59	31.92	31.51	31.82	2,780,120	+0.22(+0.70%)
Jan 09, 2004	31.37	31.77	31.36	31.60	4,364,442	+0.46(+1.48%)
Jan 08, 2004	31.09	31.18	30.90	31.14	2,803,941	+0.23(+0.74%)
Jan 07, 2004	30.70	30.95	30.70	30.91	3,807,080	+0.25(+0.82%)
Jan 06, 2004	30.90	30.90	30.55	30.66	3,414,657	-0.23(-0.74%)
Jan 05, 2004	31.23	31.25	30.73	30.89	3,753,587	-0.31(-0.99%)

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.