Indicators

Allstate Corp (NY: ALL )

171.46 +1.18 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	22.90	23.05	22.63	22.96	4,798,281	+0.06(+0.26%)
Jun 29, 2011	22.45	22.91	22.45	22.90	6,862,672	+0.57(+2.56%)
Jun 28, 2011	22.32	22.47	22.17	22.32	5,445,659	+0.05(+0.24%)
Jun 27, 2011	22.10	22.41	22.05	22.27	3,232,861	+0.14(+0.65%)
Jun 24, 2011	22.32	22.37	22.01	22.13	5,177,796	-0.17(-0.78%)
Jun 23, 2011	22.26	22.44	22.10	22.30	8,729,287	-0.23(-1.00%)
Jun 22, 2011	22.57	22.74	22.51	22.53	5,363,782	-0.12(-0.53%)
Jun 21, 2011	22.58	22.85	22.50	22.65	4,717,860	+0.18(+0.80%)
Jun 20, 2011	22.47	22.49	22.41	22.47	4,719,752	+0.17(+0.78%)
Jun 17, 2011	22.41	22.56	22.19	22.29	7,158,520	+0.08(+0.34%)
Jun 16, 2011	22.23	22.51	22.09	22.22	6,075,491	+0.05(+0.24%)
Jun 15, 2011	22.54	22.54	22.02	22.17	6,943,825	-0.56(-2.45%)
Jun 14, 2011	22.66	22.85	22.56	22.72	5,999,872	+0.25(+1.10%)
Jun 13, 2011	22.37	22.55	22.31	22.48	4,309,219	+0.18(+0.81%)
Jun 10, 2011	22.58	22.60	22.20	22.29	4,859,096	-0.41(-1.82%)
Jun 09, 2011	22.51	22.81	22.35	22.71	4,903,412	+0.28(+1.24%)
Jun 08, 2011	22.65	22.67	22.34	22.43	4,360,237	-0.26(-1.13%)
Jun 07, 2011	22.76	22.89	22.65	22.69	4,059,519	+0.01(+0.03%)
Jun 06, 2011	22.97	23.08	22.55	22.68	5,251,571	-0.38(-1.66%)

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.