Indicators

Allstate Corp (NY: ALL )

169.51 +0.43 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	81.40	81.63	79.44	79.48	3,920,956	-1.51(-1.86%)
Feb 27, 2018	82.23	82.73	80.98	80.99	3,126,388	-1.50(-1.82%)
Feb 26, 2018	81.57	82.73	81.36	82.48	2,298,169	+1.19(+1.46%)
Feb 23, 2018	80.24	81.36	80.14	81.30	2,524,736	+1.35(+1.69%)
Feb 22, 2018			79.68	79.94	2,863,417	-0.53(-0.65%)
Feb 21, 2018	80.54	81.87	80.68	80.47	2,120,127	-0.21(-0.26%)
Feb 20, 2018	81.34	81.75	80.33	80.68	2,542,815	-1.20(-1.46%)
Feb 16, 2018		81.87	81.87	81.87	0	+0.45(+0.55%)
Feb 15, 2018		81.86	80.36	81.42	3,233,794	-0.44(-0.54%)
Feb 14, 2018	79.09	81.95	79.09	81.86	3,611,795	+2.50(+3.15%)
Feb 13, 2018	77.73	79.46	77.18	79.37	4,067,242	+1.21(+1.54%)
Feb 12, 2018	78.91	79.89	77.75	78.16	4,779,099	-0.14(-0.18%)
Feb 09, 2018	78.39	78.75	76.06	78.30	6,698,616	+0.71(+0.92%)
Feb 08, 2018	82.73	83.30	77.55	77.58	6,131,122	-5.87(-7.03%)
Feb 07, 2018	82.82	84.67	82.63	83.45	3,673,444	+0.23(+0.28%)
Feb 06, 2018	80.68	83.54	79.87	83.22	5,005,974	+0.22(+0.27%)
Feb 05, 2018	83.79	84.97	82.18	82.99	5,647,811	-1.38(-1.63%)
Feb 02, 2018	84.96	86.20	84.28	84.37	2,670,771	-0.67(-0.79%)

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.