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, 2021	126.53	126.94	125.17	126.01	2,271,649	+0.29(+0.23%)
May 27, 2021	125.77	126.00	123.91	125.73	4,329,690	+0.67(+0.54%)
May 26, 2021	125.09	129.14	124.53	125.06	3,456,804	+0.39(+0.31%)
May 25, 2021	126.49	126.70	124.45	124.67	1,618,089	-1.93(-1.52%)
May 24, 2021	126.76	127.59	126.33	126.59	1,625,251	-0.18(-0.14%)
May 21, 2021	125.81	127.14	125.67	126.77	2,971,901	+1.24(+0.98%)
May 20, 2021	124.62	126.12	123.88	125.53	1,731,294	+0.37(+0.29%)
May 19, 2021	125.96	125.96	122.91	125.17	2,285,376	-1.33(-1.05%)
May 18, 2021	127.56	128.09	126.32	126.49	1,913,163	-1.74(-1.36%)
May 17, 2021	127.99	128.88	127.35	128.24	4,358,011	-0.22(-0.17%)
May 14, 2021	127.06	129.03	126.43	128.46	2,730,559	+1.61(+1.27%)
May 13, 2021	121.91	127.37	121.41	126.85	2,404,071	+4.40(+3.59%)
May 12, 2021	124.49	125.18	122.35	122.45	2,295,056	-1.27(-1.03%)
May 11, 2021	124.32	124.53	122.31	123.73	2,501,818	-0.33(-0.27%)
May 10, 2021	122.68	125.62	122.68	124.06	2,577,291	+2.06(+1.69%)
May 07, 2021	120.36	122.52	118.60	122.00	2,281,824	-0.33(-0.27%)
May 06, 2021	118.17	122.57	118.11	122.33	2,844,782	+4.77(+4.06%)
May 05, 2021	117.63	117.85	116.02	117.56	2,206,042	-0.36(-0.30%)
May 04, 2021	118.30	118.60	117.54	117.92	2,380,231	-0.27(-0.23%)

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.