Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 26.62 26.83 26.58 26.58 3,582,189 -0.05(-0.18%)
Oct 30, 2003 27.08 27.08 26.58 26.62 4,159,430 -0.45(-1.67%)
Oct 29, 2003 26.75 27.13 26.61 27.08 6,095,801 +0.32(+1.21%)
Oct 28, 2003 26.68 26.81 26.44 26.75 5,707,308 -0.05(-0.20%)
Oct 27, 2003 26.98 27.08 26.49 26.81 4,130,895 -0.18(-0.65%)
Oct 24, 2003 26.91 26.98 26.29 26.98 3,297,730 +0.07(+0.28%)
Oct 23, 2003 26.81 27.05 26.64 26.91 3,684,737 +0.00(+0.00%)
Oct 22, 2003 27.08 27.08 26.83 26.91 4,471,978 -0.18(-0.65%)
Oct 21, 2003 27.08 27.21 26.81 27.08 5,004,483 +0.08(+0.30%)
Oct 20, 2003 26.96 27.18 26.87 27.00 4,474,504 +0.05(+0.20%)
Oct 17, 2003 26.88 27.11 26.83 26.95 9,313,871 +0.09(+0.35%)
Oct 16, 2003 26.36 27.12 26.77 26.85 10,858,034 +0.50(+1.89%)
Oct 15, 2003 26.46 26.51 26.09 26.36 5,944,505 +0.32(+1.21%)
Oct 14, 2003 25.50 25.94 25.38 26.04 4,882,020 +0.50(+1.98%)
Oct 13, 2003 25.53 26.24 25.51 25.53 3,549,344 +0.00(+0.00%)
Oct 10, 2003 25.75 25.68 25.53 25.53 1,564,672 -0.22(-0.84%)
Oct 09, 2003 25.93 26.07 25.62 25.75 2,887,985 -0.01(-0.05%)
Oct 08, 2003 25.53 25.76 25.45 25.76 2,750,660 +0.20(+0.76%)
Oct 07, 2003 25.27 25.57 25.17 25.57 2,040,107 +0.15(+0.58%)
Oct 06, 2003 25.32 25.52 25.15 25.42 1,685,351 +0.09(+0.37%)
Oct 03, 2003 25.43 25.55 25.15 25.33 3,160,851 +0.17(+0.70%)
Oct 02, 2003 25.10 25.21 25.01 25.15 3,112,698 +0.05(+0.21%)
Oct 01, 2003 24.64 25.16 24.60 25.10 3,784,015 +0.52(+2.11%)
Sep 30, 2003 24.67 24.69 24.39 24.58 3,690,682 -0.05(-0.22%)
Sep 29, 2003 24.56 24.71 24.49 24.63 3,574,164 +0.07(+0.30%)
Sep 26, 2003 24.56 24.69 24.34 24.56 2,566,222 +0.01(+0.03%)
Sep 25, 2003 24.83 24.86 24.55 24.55 2,624,927 -0.14(-0.57%)
Sep 24, 2003 25.20 25.19 24.69 24.69 3,036,308 -0.50(-2.00%)
Sep 23, 2003 25.01 25.05 25.01 25.20 1,869,789 +0.15(+0.62%)
Sep 22, 2003 25.10 25.18 24.92 25.04 2,590,150 -0.17(-0.69%)
Sep 19, 2003 24.96 25.14 24.68 25.22 4,679,005 +0.36(+1.43%)
Sep 18, 2003 24.52 25.00 24.45 24.86 4,255,438 +0.34(+1.40%)
Sep 17, 2003 24.73 24.75 24.51 24.52 2,471,254 -0.28(-1.14%)
Sep 16, 2003 23.93 24.79 23.95 24.80 7,391,768 +0.87(+3.66%)
Sep 15, 2003 23.99 24.09 23.47 23.93 5,960,854 -0.29(-1.19%)
Sep 12, 2003 24.42 24.42 24.05 24.22 4,241,022 -0.39(-1.59%)
Sep 11, 2003 24.93 25.08 24.36 24.61 4,818,560 -0.30(-1.22%)
Sep 10, 2003 24.90 25.14 24.84 24.91 2,978,940 +0.07(+0.27%)
Sep 09, 2003 24.86 25.02 24.79 24.84 3,098,282 -0.11(-0.46%)
Sep 08, 2003 24.77 25.13 24.76 24.96 2,871,637 +0.20(+0.79%)
Sep 05, 2003 24.59 24.84 24.59 24.76 2,687,794 +0.00(+0.00%)
Sep 04, 2003 24.55 24.80 24.55 24.76 3,291,488 +0.14(+0.57%)
Sep 03, 2003 24.42 24.73 24.39 24.62 3,372,338 +0.28(+1.16%)
Sep 02, 2003 24.16 24.42 23.98 24.34 3,190,575 +0.28(+1.17%)
Aug 29, 2003 23.72 24.06 23.65 24.05 2,501,721 +0.13(+0.53%)
Aug 28, 2003 23.85 23.99 23.68 23.93 3,933,527 +0.03(+0.14%)
Aug 27, 2003 24.21 24.21 23.83 23.89 4,995,418 -0.39(-1.61%)
Aug 26, 2003 24.26 24.36 24.02 24.28 3,278,261 +0.02(+0.08%)
Aug 25, 2003 24.30 24.38 24.22 24.26 2,183,526 -0.14(-0.58%)
Aug 22, 2003 24.93 24.99 24.39 24.40 3,051,913 -0.36(-1.47%)
Aug 21, 2003 24.90 25.06 24.70 24.77 4,274,164 +0.33(+1.35%)
Aug 20, 2003 24.07 24.55 24.07 24.44 3,910,788 +0.20(+0.83%)
Aug 19, 2003 24.34 24.42 24.16 24.24 2,257,836 -0.11(-0.44%)
Aug 18, 2003 24.36 24.48 24.28 24.34 2,247,135 -0.01(-0.06%)
Aug 15, 2003 24.46 24.46 24.24 24.36 1,903,080 +0.04(+0.17%)
Aug 14, 2003 24.12 24.44 24.04 24.32 4,205,799 +0.17(+0.70%)
Aug 13, 2003 24.22 24.38 24.07 24.15 3,534,631 -0.05(-0.19%)
Aug 12, 2003 24.29 24.32 23.99 24.20 5,405,906 -0.06(-0.25%)
Aug 11, 2003 24.74 24.74 24.17 24.26 5,297,711 -0.48(-1.96%)
Aug 08, 2003 24.85 24.89 24.71 24.74 2,162,570 +0.01(+0.05%)
Aug 07, 2003 24.53 24.79 24.47 24.73 3,132,465 +0.21(+0.85%)
Aug 06, 2003 24.46 24.75 24.40 24.52 4,016,308 +0.05(+0.22%)
Aug 05, 2003 24.65 24.93 24.22 24.47 3,680,873 -0.27(-1.09%)
Aug 04, 2003 25.03 25.08 24.70 24.73 4,674,993 -0.54(-2.13%)
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.